{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:26.643523+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.3,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":17.7,"direction":"higher_better","percentile":69}],"summary":"매출 +13.3%","percentile":67},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 39","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":207.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.76,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.0x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Brady Corporation(BRC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 36.04억. 현재가 $82.71, 전일 대비 +0.4%, 30일 -4.9%. PER 16.4배 / ROE 3.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.17%","value_pct":1.17},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.17},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-1.1630037194528455,"grade":"D","trend":"하락","atr_14":1.948921428571426,"rsi_14":38.81081081081076,"sma_20":84.0085,"sma_60":88.67716666666666,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-1.16)가 시그널선(-1.18)을 상회합니다(골든크로스). 현재가가 SMA20(84)과 SMA60(89) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 82~86 (현재 위치 20%).","bb_lower":81.80917942309449,"bb_upper":86.2078205769055,"macd_signal":-1.1757600705606734},"change_pct":0.38,"chart_data":[{"date":"2024-10-23","open":71.33,"high":72.01,"low":71.08,"close":71.62,"volume":176410,"rsi_14":47.53,"sma_20":74.91,"sma_60":73.24,"sma_120":69.56},{"date":"2024-10-24","open":71.59,"high":72.03,"low":70.98,"close":71.55,"volume":332470,"rsi_14":38.93,"sma_20":74.77,"sma_60":73.27,"sma_120":69.67},{"date":"2024-10-25","open":71.56,"high":72.3,"low":70.37,"close":70.47,"volume":214555,"rsi_14":33.62,"sma_20":74.61,"sma_60":73.28,"sma_120":69.77},{"date":"2024-10-28","open":70.88,"high":71.86,"low":70.88,"close":71.26,"volume":233447,"rsi_14":37.82,"sma_20":74.42,"sma_60":73.31,"sma_120":69.87},{"date":"2024-10-29","open":71.22,"high":71.62,"low":70.9,"close":71.21,"volume":255229,"rsi_14":37.31,"sma_20":74.31,"sma_60":73.38,"sma_120":69.97},{"date":"2024-10-30","open":70.88,"high":71.64,"low":70.07,"close":70.16,"volume":275975,"rsi_14":37.18,"sma_20":74.19,"sma_60":73.42,"sma_120":70.06},{"date":"2024-10-31","open":70.07,"high":70.37,"low":69.08,"close":69.55,"volume":383232,"rsi_14":26.62,"sma_20":74.06,"sma_60":73.47,"sma_120":70.14},{"date":"2024-11-01","open":69.69,"high":70.39,"low":69.41,"close":69.86,"volume":250361,"rsi_14":28.88,"sma_20":73.9,"sma_60":73.51,"sma_120":70.23},{"date":"2024-11-04","open":69.67,"high":70.31,"low":69.52,"close":69.92,"volume":106545,"rsi_14":29.59,"sma_20":73.74,"sma_60":73.55,"sma_120":70.32},{"date":"2024-11-05","open":69.98,"high":70.78,"low":69.98,"close":70.62,"volume":92708,"rsi_14":27.62,"sma_20":73.61,"sma_60":73.6,"sma_120":70.42},{"date":"2024-11-06","open":72.38,"high":74.37,"low":72.38,"close":74.33,"volume":252108,"rsi_14":49.06,"sma_20":73.66,"sma_60":73.7,"sma_120":70.55},{"date":"2024-11-07","open":74.64,"high":75.05,"low":73.95,"close":74.3,"volume":142803,"rsi_14":50.04,"sma_20":73.76,"sma_60":73.78,"sma_120":70.67},{"date":"2024-11-08","open":74.66,"high":75.25,"low":74.38,"close":75.0,"volume":218412,"rsi_14":60.0,"sma_20":73.84,"sma_60":73.86,"sma_120":70.81},{"date":"2024-11-11","open":75.28,"high":75.95,"low":75.1,"close":75.1,"volume":283267,"rsi_14":69.02,"sma_20":73.93,"sma_60":73.93,"sma_120":70.95},{"date":"2024-11-12","open":74.96,"high":75.54,"low":74.7,"close":74.7,"volume":120201,"rsi_14":65.99,"sma_20":74.01,"sma_60":74.01,"sma_120":71.02},{"date":"2024-11-13","open":74.71,"high":75.48,"low":74.42,"close":74.57,"volume":185083,"rsi_14":65.59,"sma_20":74.02,"sma_60":74.1,"sma_120":71.09},{"date":"2024-11-14","open":74.97,"high":74.97,"low":72.06,"close":73.01,"volume":212050,"rsi_14":62.44,"sma_20":73.95,"sma_60":74.13,"sma_120":71.15},{"date":"2024-11-15","open":72.91,"high":73.17,"low":72.01,"close":72.56,"volume":172417,"rsi_14":56.6,"sma_20":73.86,"sma_60":74.17,"sma_120":71.2},{"date":"2024-11-18","open":69.08,"high":69.64,"low":64.53,"close":68.58,"volume":654559,"rsi_14":40.45,"sma_20":73.64,"sma_60":74.11,"sma_120":71.23},{"date":"2024-11-19","open":68.55,"high":68.91,"low":67.6,"close":68.09,"volume":422798,"rsi_14":42.16,"sma_20":73.46,"sma_60":74.06,"sma_120":71.25},{"date":"2024-11-20","open":68.1,"high":69.17,"low":67.61,"close":69.17,"volume":535977,"rsi_14":48.61,"sma_20":73.33,"sma_60":74.02,"sma_120":71.27},{"date":"2024-11-21","open":69.15,"high":70.06,"low":68.44,"close":69.56,"volume":320077,"rsi_14":48.94,"sma_20":73.23,"sma_60":73.97,"sma_120":71.3},{"date":"2024-11-22","open":69.82,"high":71.3,"low":69.82,"close":71.16,"volume":253912,"rsi_14":54.05,"sma_20":73.27,"sma_60":73.96,"sma_120":71.34},{"date":"2024-11-25","open":71.37,"high":74.37,"low":71.27,"close":73.82,"volume":542505,"rsi_14":59.25,"sma_20":73.4,"sma_60":73.98,"sma_120":71.41},{"date":"2024-11-26","open":73.5,"high":73.66,"low":72.49,"close":73.31,"volume":356743,"rsi_14":46.39,"sma_20":73.51,"sma_60":74.0,"sma_120":71.48},{"date":"2024-11-27","open":73.8,"high":74.26,"low":72.83,"close":73.35,"volume":240791,"rsi_14":46.63,"sma_20":73.67,"sma_60":74.04,"sma_120":71.55},{"date":"2024-11-29","open":73.79,"high":74.3,"low":73.02,"close":73.22,"volume":118817,"rsi_14":43.42,"sma_20":73.86,"sma_60":74.09,"sma_120":71.63},{"date":"2024-12-02","open":73.3,"high":73.82,"low":72.51,"close":73.75,"volume":236150,"rsi_14":45.16,"sma_20":74.05,"sma_60":74.14,"sma_120":71.71},{"date":"2024-12-03","open":73.67,"high":73.67,"low":72.28,"close":72.98,"volume":169810,"rsi_14":43.99,"sma_20":74.21,"sma_60":74.17,"sma_120":71.78},{"date":"2024-12-04","open":72.87,"high":74.38,"low":72.63,"close":74.38,"volume":310506,"rsi_14":49.4,"sma_20":74.4,"sma_60":74.23,"sma_120":71.86},{"date":"2024-12-05","open":74.2,"high":74.54,"low":73.49,"close":73.49,"volume":239882,"rsi_14":51.64,"sma_20":74.36,"sma_60":74.27,"sma_120":71.94},{"date":"2024-12-06","open":73.96,"high":73.96,"low":72.38,"close":72.45,"volume":256192,"rsi_14":49.65,"sma_20":74.27,"sma_60":74.3,"sma_120":72.01},{"date":"2024-12-09","open":72.72,"high":74.07,"low":72.54,"close":73.87,"volume":251588,"rsi_14":70.42,"sma_20":74.21,"sma_60":74.31,"sma_120":72.09},{"date":"2024-12-10","open":73.97,"high":74.89,"low":73.55,"close":74.28,"volume":251490,"rsi_14":74.03,"sma_20":74.17,"sma_60":74.34,"sma_120":72.17},{"date":"2024-12-11","open":74.28,"high":75.05,"low":73.4,"close":74.12,"volume":298254,"rsi_14":70.7,"sma_20":74.14,"sma_60":74.37,"sma_120":72.25},{"date":"2024-12-12","open":73.99,"high":74.84,"low":73.04,"close":74.42,"volume":160213,"rsi_14":70.49,"sma_20":74.13,"sma_60":74.41,"sma_120":72.33},{"date":"2024-12-13","open":74.31,"high":74.31,"low":73.43,"close":73.92,"volume":310185,"rsi_14":62.79,"sma_20":74.18,"sma_60":74.43,"sma_120":72.41},{"date":"2024-12-16","open":74.05,"high":75.28,"low":73.92,"close":74.98,"volume":231205,"rsi_14":56.34,"sma_20":74.3,"sma_60":74.46,"sma_120":72.5},{"date":"2024-12-17","open":74.92,"high":75.08,"low":74.16,"close":74.24,"volume":312241,"rsi_14":54.93,"sma_20":74.59,"sma_60":74.47,"sma_120":72.58},{"date":"2024-12-18","open":74.44,"high":75.01,"low":72.07,"close":72.13,"volume":346925,"rsi_14":44.68,"sma_20":74.8,"sma_60":74.43,"sma_120":72.65},{"date":"2024-12-19","open":72.9,"high":74.8,"low":72.56,"close":73.88,"volume":532727,"rsi_14":52.5,"sma_20":75.04,"sma_60":74.43,"sma_120":72.73},{"date":"2024-12-20","open":73.61,"high":74.34,"low":71.82,"close":72.48,"volume":985498,"rsi_14":45.45,"sma_20":75.19,"sma_60":74.4,"sma_120":72.81},{"date":"2024-12-23","open":72.3,"high":73.27,"low":72.12,"close":73.16,"volume":315349,"rsi_14":50.67,"sma_20":75.29,"sma_60":74.39,"sma_120":72.89},{"date":"2024-12-24","open":72.94,"high":74.01,"low":72.29,"close":73.69,"volume":87737,"rsi_14":47.33,"sma_20":75.28,"sma_60":74.37,"sma_120":72.98},{"date":"2024-12-26","open":73.56,"high":74.14,"low":72.95,"close":73.95,"volume":241830,"rsi_14":51.85,"sma_20":75.31,"sma_60":74.38,"sma_120":73.06},{"date":"2024-12-27","open":73.73,"high":73.88,"low":72.11,"close":72.25,"volume":85671,"rsi_14":49.25,"sma_20":75.26,"sma_60":74.37,"sma_120":73.13},{"date":"2024-12-30","open":71.96,"high":71.96,"low":70.93,"close":71.58,"volume":253004,"rsi_14":40.7,"sma_20":75.18,"sma_60":74.37,"sma_120":73.2},{"date":"2024-12-31","open":71.92,"high":72.46,"low":71.4,"close":72.2,"volume":211451,"rsi_14":41.72,"sma_20":75.1,"sma_60":74.35,"sma_120":73.28},{"date":"2025-01-02","open":72.57,"high":73.02,"low":71.51,"close":71.87,"volume":303828,"rsi_14":41.14,"sma_20":75.04,"sma_60":74.33,"sma_120":73.34},{"date":"2025-01-03","open":72.03,"high":72.17,"low":71.6,"close":71.96,"volume":264290,"rsi_14":40.13,"sma_20":74.92,"sma_60":74.31,"sma_120":73.4},{"date":"2025-01-06","open":71.74,"high":72.66,"low":71.12,"close":71.15,"volume":177380,"rsi_14":39.17,"sma_20":74.8,"sma_60":74.27,"sma_120":73.43},{"date":"2025-01-07","open":71.19,"high":71.82,"low":70.66,"close":71.51,"volume":202574,"rsi_14":35.63,"sma_20":74.75,"sma_60":74.26,"sma_120":73.46},{"date":"2025-01-08","open":71.23,"high":72.17,"low":70.16,"close":71.99,"volume":254080,"rsi_14":40.48,"sma_20":74.65,"sma_60":74.24,"sma_120":73.49},{"date":"2025-01-10","open":71.28,"high":71.97,"low":69.44,"close":69.48,"volume":255364,"rsi_14":38.44,"sma_20":74.39,"sma_60":74.17,"sma_120":73.5},{"date":"2025-01-13","open":69.02,"high":70.77,"low":68.74,"close":70.32,"volume":283915,"rsi_14":33.59,"sma_20":74.19,"sma_60":74.11,"sma_120":73.51},{"date":"2025-01-14","open":70.22,"high":71.46,"low":70.18,"close":71.24,"volume":161087,"rsi_14":43.36,"sma_20":74.01,"sma_60":74.06,"sma_120":73.52},{"date":"2025-01-15","open":72.23,"high":72.48,"low":71.13,"close":71.17,"volume":192591,"rsi_14":39.33,"sma_20":73.86,"sma_60":73.99,"sma_120":73.53},{"date":"2025-01-16","open":71.26,"high":72.37,"low":71.2,"close":72.17,"volume":235141,"rsi_14":41.94,"sma_20":73.71,"sma_60":73.95,"sma_120":73.55},{"date":"2025-01-17","open":72.75,"high":73.26,"low":72.04,"close":72.11,"volume":436111,"rsi_14":40.27,"sma_20":73.58,"sma_60":73.94,"sma_120":73.57},{"date":"2025-01-21","open":73.18,"high":74.17,"low":72.62,"close":73.68,"volume":169473,"rsi_14":55.6,"sma_20":73.65,"sma_60":73.97,"sma_120":73.59},{"date":"2025-01-22","open":73.52,"high":73.86,"low":72.49,"close":72.88,"volume":246009,"rsi_14":54.99,"sma_20":73.59,"sma_60":73.99,"sma_120":73.61},{"date":"2025-01-23","open":72.72,"high":74.25,"low":72.23,"close":74.24,"volume":151207,"rsi_14":57.84,"sma_20":73.67,"sma_60":74.03,"sma_120":73.65},{"date":"2025-01-24","open":74.24,"high":74.29,"low":72.67,"close":73.08,"volume":219074,"rsi_14":53.96,"sma_20":73.65,"sma_60":74.07,"sma_120":73.67},{"date":"2025-01-27","open":73.09,"high":74.15,"low":72.74,"close":74.05,"volume":168395,"rsi_14":57.05,"sma_20":73.66,"sma_60":74.11,"sma_120":73.71},{"date":"2025-01-28","open":73.88,"high":74.97,"low":73.88,"close":74.44,"volume":137654,"rsi_14":62.02,"sma_20":73.67,"sma_60":74.16,"sma_120":73.77},{"date":"2025-01-29","open":74.53,"high":74.53,"low":72.97,"close":73.88,"volume":214861,"rsi_14":58.27,"sma_20":73.74,"sma_60":74.22,"sma_120":73.82},{"date":"2025-01-30","open":74.21,"high":74.8,"low":73.53,"close":73.57,"volume":176063,"rsi_14":55.27,"sma_20":73.83,"sma_60":74.29,"sma_120":73.88},{"date":"2025-01-31","open":73.57,"high":74.11,"low":72.66,"close":73.07,"volume":403327,"rsi_14":67.07,"sma_20":73.86,"sma_60":74.34,"sma_120":73.92},{"date":"2025-02-03","open":72.23,"high":73.09,"low":71.02,"close":72.73,"volume":183575,"rsi_14":62.06,"sma_20":73.89,"sma_60":74.38,"sma_120":73.96},{"date":"2025-02-04","open":72.36,"high":73.66,"low":72.36,"close":73.24,"volume":169315,"rsi_14":60.43,"sma_20":73.95,"sma_60":74.42,"sma_120":74.01},{"date":"2025-02-05","open":73.66,"high":73.77,"low":73.15,"close":73.61,"volume":103865,"rsi_14":62.36,"sma_20":74.06,"sma_60":74.41,"sma_120":74.05},{"date":"2025-02-06","open":73.64,"high":73.87,"low":72.84,"close":73.72,"volume":278011,"rsi_14":58.62,"sma_20":74.16,"sma_60":74.39,"sma_120":74.09},{"date":"2025-02-07","open":73.58,"high":73.79,"low":71.56,"close":71.86,"volume":210617,"rsi_14":48.86,"sma_20":74.14,"sma_60":74.33,"sma_120":74.1},{"date":"2025-02-10","open":72.01,"high":73.56,"low":71.47,"close":72.84,"volume":203413,"rsi_14":45.91,"sma_20":74.31,"sma_60":74.29,"sma_120":74.11},{"date":"2025-02-11","open":72.67,"high":72.94,"low":72.28,"close":72.44,"volume":126564,"rsi_14":47.75,"sma_20":74.42,"sma_60":74.25,"sma_120":74.13},{"date":"2025-02-12","open":71.41,"high":72.31,"low":71.15,"close":71.45,"volume":119687,"rsi_14":35.24,"sma_20":74.43,"sma_60":74.19,"sma_120":74.14},{"date":"2025-02-13","open":71.72,"high":72.33,"low":71.24,"close":72.26,"volume":167235,"rsi_14":45.52,"sma_20":74.49,"sma_60":74.18,"sma_120":74.15},{"date":"2025-02-14","open":72.39,"high":73.51,"low":71.76,"close":72.1,"volume":236311,"rsi_14":38.22,"sma_20":74.48,"sma_60":74.16,"sma_120":74.16},{"date":"2025-02-18","open":71.86,"high":72.99,"low":71.4,"close":72.69,"volume":348007,"rsi_14":39.65,"sma_20":74.51,"sma_60":74.23,"sma_120":74.17},{"date":"2025-02-19","open":72.54,"high":73.33,"low":72.15,"close":72.86,"volume":208992,"rsi_14":43.7,"sma_20":74.47,"sma_60":74.31,"sma_120":74.18},{"date":"2025-02-20","open":72.52,"high":73.37,"low":71.49,"close":73.16,"volume":256442,"rsi_14":47.45,"sma_20":74.49,"sma_60":74.37,"sma_120":74.19},{"date":"2025-02-21","open":69.0,"high":70.48,"low":67.68,"close":68.21,"volume":496939,"rsi_14":30.62,"sma_20":74.18,"sma_60":74.34,"sma_120":74.16},{"date":"2025-02-24","open":68.21,"high":70.33,"low":68.21,"close":69.49,"volume":365203,"rsi_14":37.95,"sma_20":74.0,"sma_60":74.31,"sma_120":74.14},{"date":"2025-02-25","open":69.61,"high":72.81,"low":69.61,"close":72.44,"volume":402823,"rsi_14":47.47,"sma_20":73.91,"sma_60":74.28,"sma_120":74.13},{"date":"2025-02-26","open":72.19,"high":73.38,"low":71.73,"close":71.73,"volume":378741,"rsi_14":44.24,"sma_20":73.78,"sma_60":74.25,"sma_120":74.13},{"date":"2025-02-27","open":71.65,"high":72.16,"low":70.98,"close":71.43,"volume":316777,"rsi_14":43.05,"sma_20":73.65,"sma_60":74.22,"sma_120":74.13},{"date":"2025-02-28","open":71.61,"high":72.21,"low":69.4,"close":71.09,"volume":483215,"rsi_14":47.41,"sma_20":73.52,"sma_60":74.18,"sma_120":74.13},{"date":"2025-03-03","open":70.66,"high":71.21,"low":69.03,"close":69.12,"volume":450690,"rsi_14":38.3,"sma_20":73.32,"sma_60":74.09,"sma_120":74.12},{"date":"2025-03-04","open":68.58,"high":69.54,"low":67.82,"close":68.1,"volume":385218,"rsi_14":36.87,"sma_20":73.09,"sma_60":74.01,"sma_120":74.09},{"date":"2025-03-05","open":68.09,"high":68.99,"low":67.68,"close":68.62,"volume":439345,"rsi_14":41.22,"sma_20":72.85,"sma_60":73.9,"sma_120":74.07},{"date":"2025-03-06","open":67.83,"high":69.19,"low":66.4,"close":68.4,"volume":454560,"rsi_14":37.53,"sma_20":72.59,"sma_60":73.81,"sma_120":74.04},{"date":"2025-03-07","open":68.4,"high":71.07,"low":68.4,"close":70.24,"volume":243742,"rsi_14":44.6,"sma_20":72.41,"sma_60":73.77,"sma_120":74.04},{"date":"2025-03-10","open":69.59,"high":71.1,"low":69.44,"close":69.66,"volume":285705,"rsi_14":41.2,"sma_20":72.3,"sma_60":73.7,"sma_120":74.01},{"date":"2025-03-11","open":69.84,"high":70.09,"low":68.49,"close":68.87,"volume":211874,"rsi_14":38.78,"sma_20":72.09,"sma_60":73.6,"sma_120":73.97},{"date":"2025-03-12","open":69.57,"high":69.98,"low":68.24,"close":68.4,"volume":292457,"rsi_14":36.76,"sma_20":71.89,"sma_60":73.5,"sma_120":73.94},{"date":"2025-03-13","open":68.73,"high":69.42,"low":67.21,"close":67.54,"volume":265825,"rsi_14":47.56,"sma_20":71.69,"sma_60":73.38,"sma_120":73.9},{"date":"2025-03-14","open":67.89,"high":69.47,"low":67.89,"close":69.39,"volume":251640,"rsi_14":49.66,"sma_20":71.54,"sma_60":73.3,"sma_120":73.86},{"date":"2025-03-17","open":69.15,"high":71.23,"low":69.15,"close":70.6,"volume":315227,"rsi_14":42.75,"sma_20":71.47,"sma_60":73.22,"sma_120":73.84},{"date":"2025-03-18","open":70.2,"high":70.68,"low":69.61,"close":70.14,"volume":189185,"rsi_14":43.59,"sma_20":71.34,"sma_60":73.14,"sma_120":73.81},{"date":"2025-03-19","open":70.53,"high":70.88,"low":70.01,"close":70.61,"volume":177460,"rsi_14":46.74,"sma_20":71.22,"sma_60":73.11,"sma_120":73.77},{"date":"2025-03-20","open":69.88,"high":70.92,"low":69.78,"close":69.97,"volume":251632,"rsi_14":45.68,"sma_20":71.06,"sma_60":73.04,"sma_120":73.74},{"date":"2025-03-21","open":69.84,"high":69.84,"low":68.56,"close":69.19,"volume":1072197,"rsi_14":50.33,"sma_20":71.11,"sma_60":72.98,"sma_120":73.69},{"date":"2025-03-24","open":70.09,"high":71.11,"low":69.82,"close":70.48,"volume":264576,"rsi_14":59.93,"sma_20":71.16,"sma_60":72.93,"sma_120":73.66},{"date":"2025-03-25","open":70.33,"high":70.84,"low":69.01,"close":69.31,"volume":609382,"rsi_14":52.72,"sma_20":71.0,"sma_60":72.86,"sma_120":73.61},{"date":"2025-03-26","open":69.76,"high":70.6,"low":69.58,"close":70.22,"volume":249652,"rsi_14":56.85,"sma_20":70.92,"sma_60":72.79,"sma_120":73.58},{"date":"2025-03-27","open":70.28,"high":70.89,"low":69.77,"close":70.22,"volume":194770,"rsi_14":49.91,"sma_20":70.86,"sma_60":72.75,"sma_120":73.56},{"date":"2025-03-28","open":69.99,"high":70.0,"low":68.7,"close":69.03,"volume":131367,"rsi_14":47.36,"sma_20":70.76,"sma_60":72.7,"sma_120":73.53},{"date":"2025-03-31","open":68.31,"high":69.6,"low":68.31,"close":69.29,"volume":205437,"rsi_14":51.82,"sma_20":70.76,"sma_60":72.65,"sma_120":73.5},{"date":"2025-04-01","open":69.28,"high":70.07,"low":68.78,"close":69.9,"volume":182779,"rsi_14":56.41,"sma_20":70.86,"sma_60":72.61,"sma_120":73.47},{"date":"2025-04-02","open":69.33,"high":71.14,"low":69.33,"close":71.13,"volume":233542,"rsi_14":64.88,"sma_20":70.98,"sma_60":72.59,"sma_120":73.45},{"date":"2025-04-03","open":68.75,"high":69.47,"low":67.55,"close":68.23,"volume":208632,"rsi_14":45.58,"sma_20":70.98,"sma_60":72.54,"sma_120":73.41},{"date":"2025-04-04","open":66.45,"high":67.05,"low":64.47,"close":65.26,"volume":265932,"rsi_14":32.06,"sma_20":70.72,"sma_60":72.43,"sma_120":73.34},{"date":"2025-04-07","open":63.37,"high":65.4,"low":61.5,"close":63.09,"volume":323165,"rsi_14":28.76,"sma_20":70.39,"sma_60":72.27,"sma_120":73.25},{"date":"2025-04-08","open":64.85,"high":65.91,"low":62.61,"close":63.17,"volume":251089,"rsi_14":27.03,"sma_20":70.1,"sma_60":72.17,"sma_120":73.17},{"date":"2025-04-09","open":62.49,"high":67.56,"low":62.49,"close":66.95,"volume":282778,"rsi_14":41.44,"sma_20":70.01,"sma_60":72.11,"sma_120":73.11},{"date":"2025-04-10","open":66.3,"high":66.62,"low":64.58,"close":66.04,"volume":305059,"rsi_14":41.14,"sma_20":69.92,"sma_60":72.01,"sma_120":73.03},{"date":"2025-04-11","open":66.05,"high":67.06,"low":65.09,"close":66.7,"volume":162066,"rsi_14":39.16,"sma_20":69.77,"sma_60":71.93,"sma_120":72.96},{"date":"2025-04-14","open":67.58,"high":68.11,"low":66.39,"close":67.29,"volume":243343,"rsi_14":43.68,"sma_20":69.59,"sma_60":71.85,"sma_120":72.9},{"date":"2025-04-15","open":67.11,"high":67.48,"low":65.99,"close":66.3,"volume":179820,"rsi_14":38.47,"sma_20":69.38,"sma_60":71.74,"sma_120":72.84},{"date":"2025-04-16","open":66.29,"high":66.72,"low":65.06,"close":65.91,"volume":177347,"rsi_14":37.65,"sma_20":69.13,"sma_60":71.61,"sma_120":72.79},{"date":"2025-04-17","open":66.02,"high":66.68,"low":65.51,"close":66.49,"volume":173095,"rsi_14":42.2,"sma_20":68.94,"sma_60":71.49,"sma_120":72.74},{"date":"2025-04-21","open":66.42,"high":66.62,"low":64.93,"close":65.63,"volume":145017,"rsi_14":39.41,"sma_20":68.75,"sma_60":71.34,"sma_120":72.69},{"date":"2025-04-22","open":66.18,"high":67.19,"low":65.86,"close":66.88,"volume":174419,"rsi_14":41.44,"sma_20":68.55,"sma_60":71.23,"sma_120":72.65},{"date":"2025-04-23","open":68.17,"high":68.71,"low":67.0,"close":67.26,"volume":160644,"rsi_14":38.7,"sma_20":68.43,"sma_60":71.11,"sma_120":72.61},{"date":"2025-04-24","open":67.2,"high":68.45,"low":67.08,"close":67.96,"volume":165154,"rsi_14":48.35,"sma_20":68.3,"sma_60":71.0,"sma_120":72.58},{"date":"2025-04-25","open":67.86,"high":68.08,"low":67.23,"close":67.93,"volume":110834,"rsi_14":59.22,"sma_20":68.17,"sma_60":70.89,"sma_120":72.56},{"date":"2025-04-28","open":67.9,"high":68.58,"low":67.72,"close":68.49,"volume":122590,"rsi_14":72.39,"sma_20":68.13,"sma_60":70.8,"sma_120":72.55},{"date":"2025-04-29","open":68.4,"high":69.45,"low":68.14,"close":69.13,"volume":170886,"rsi_14":73.68,"sma_20":68.11,"sma_60":70.73,"sma_120":72.53},{"date":"2025-04-30","open":68.8,"high":69.33,"low":67.1,"close":69.21,"volume":231299,"rsi_14":63.09,"sma_20":68.06,"sma_60":70.67,"sma_120":72.52},{"date":"2025-05-01","open":69.24,"high":69.77,"low":68.82,"close":69.52,"volume":122386,"rsi_14":71.74,"sma_20":67.97,"sma_60":70.6,"sma_120":72.51},{"date":"2025-05-02","open":69.92,"high":71.0,"low":69.92,"close":70.75,"volume":84557,"rsi_14":73.62,"sma_20":68.08,"sma_60":70.55,"sma_120":72.48},{"date":"2025-05-05","open":70.39,"high":71.07,"low":70.3,"close":70.52,"volume":89201,"rsi_14":69.62,"sma_20":68.34,"sma_60":70.49,"sma_120":72.44},{"date":"2025-05-06","open":69.78,"high":70.61,"low":69.34,"close":70.42,"volume":104474,"rsi_14":78.02,"sma_20":68.7,"sma_60":70.46,"sma_120":72.4},{"date":"2025-05-07","open":70.81,"high":71.07,"low":69.78,"close":70.2,"volume":156161,"rsi_14":79.95,"sma_20":69.04,"sma_60":70.41,"sma_120":72.35},{"date":"2025-05-08","open":70.98,"high":72.57,"low":70.64,"close":72.17,"volume":152034,"rsi_14":83.2,"sma_20":69.31,"sma_60":70.4,"sma_120":72.33},{"date":"2025-05-09","open":72.48,"high":72.52,"low":71.98,"close":72.37,"volume":159950,"rsi_14":92.64,"sma_20":69.63,"sma_60":70.41,"sma_120":72.3},{"date":"2025-05-12","open":73.66,"high":74.37,"low":73.18,"close":74.0,"volume":166633,"rsi_14":92.98,"sma_20":70.0,"sma_60":70.44,"sma_120":72.31},{"date":"2025-05-13","open":74.03,"high":74.68,"low":73.54,"close":73.85,"volume":167289,"rsi_14":90.95,"sma_20":70.33,"sma_60":70.46,"sma_120":72.31},{"date":"2025-05-14","open":73.48,"high":73.77,"low":72.8,"close":73.13,"volume":208154,"rsi_14":82.07,"sma_20":70.68,"sma_60":70.47,"sma_120":72.35},{"date":"2025-05-15","open":73.34,"high":75.09,"low":73.23,"close":75.06,"volume":224272,"rsi_14":85.78,"sma_20":71.15,"sma_60":70.5,"sma_120":72.4},{"date":"2025-05-16","open":74.11,"high":75.81,"low":69.96,"close":70.42,"volume":361411,"rsi_14":56.86,"sma_20":71.34,"sma_60":70.45,"sma_120":72.41},{"date":"2025-05-19","open":69.91,"high":70.4,"low":69.42,"close":70.31,"volume":183715,"rsi_14":54.37,"sma_20":71.58,"sma_60":70.48,"sma_120":72.41},{"date":"2025-05-20","open":70.04,"high":70.59,"low":68.87,"close":70.37,"volume":315050,"rsi_14":54.3,"sma_20":71.76,"sma_60":70.49,"sma_120":72.4},{"date":"2025-05-21","open":70.33,"high":70.36,"low":68.61,"close":69.06,"volume":208122,"rsi_14":48.4,"sma_20":71.85,"sma_60":70.43,"sma_120":72.36},{"date":"2025-05-22","open":69.0,"high":69.17,"low":68.05,"close":68.75,"volume":218938,"rsi_14":42.64,"sma_20":71.89,"sma_60":70.37,"sma_120":72.31},{"date":"2025-05-23","open":67.69,"high":68.17,"low":67.42,"close":67.7,"volume":166295,"rsi_14":40.22,"sma_20":71.88,"sma_60":70.3,"sma_120":72.26},{"date":"2025-05-27","open":68.3,"high":70.18,"low":68.3,"close":69.82,"volume":279479,"rsi_14":48.17,"sma_20":71.95,"sma_60":70.28,"sma_120":72.23},{"date":"2025-05-28","open":69.8,"high":69.89,"low":68.19,"close":68.95,"volume":262843,"rsi_14":46.34,"sma_20":71.94,"sma_60":70.27,"sma_120":72.18},{"date":"2025-05-29","open":69.29,"high":69.29,"low":68.6,"close":69.11,"volume":225255,"rsi_14":39.96,"sma_20":71.93,"sma_60":70.28,"sma_120":72.15},{"date":"2025-05-30","open":68.94,"high":69.22,"low":68.39,"close":68.69,"volume":244792,"rsi_14":38.13,"sma_20":71.89,"sma_60":70.28,"sma_120":72.09},{"date":"2025-06-02","open":68.42,"high":68.84,"low":68.01,"close":68.4,"volume":185946,"rsi_14":30.17,"sma_20":71.77,"sma_60":70.28,"sma_120":72.05},{"date":"2025-06-03","open":68.09,"high":69.48,"low":67.71,"close":69.32,"volume":301529,"rsi_14":34.81,"sma_20":71.71,"sma_60":70.26,"sma_120":72.01},{"date":"2025-06-04","open":69.48,"high":69.9,"low":69.37,"close":69.46,"volume":167593,"rsi_14":37.18,"sma_20":71.66,"sma_60":70.25,"sma_120":71.97},{"date":"2025-06-05","open":69.56,"high":69.79,"low":68.33,"close":68.48,"volume":151729,"rsi_14":25.39,"sma_20":71.58,"sma_60":70.24,"sma_120":71.92},{"date":"2025-06-06","open":68.93,"high":69.21,"low":68.21,"close":68.92,"volume":131494,"rsi_14":41.85,"sma_20":71.41,"sma_60":70.24,"sma_120":71.87},{"date":"2025-06-09","open":69.11,"high":69.48,"low":68.82,"close":68.95,"volume":108649,"rsi_14":42.53,"sma_20":71.24,"sma_60":70.26,"sma_120":71.82},{"date":"2025-06-10","open":68.97,"high":69.48,"low":68.75,"close":68.85,"volume":123291,"rsi_14":41.7,"sma_20":70.97,"sma_60":70.25,"sma_120":71.77},{"date":"2025-06-11","open":69.05,"high":69.05,"low":67.71,"close":68.28,"volume":276328,"rsi_14":45.37,"sma_20":70.69,"sma_60":70.2,"sma_120":71.71},{"date":"2025-06-12","open":67.9,"high":68.43,"low":67.51,"close":68.4,"volume":132939,"rsi_14":47.84,"sma_20":70.45,"sma_60":70.17,"sma_120":71.66},{"date":"2025-06-13","open":68.01,"high":68.38,"low":66.75,"close":66.91,"volume":200744,"rsi_14":45.44,"sma_20":70.04,"sma_60":70.1,"sma_120":71.61},{"date":"2025-06-16","open":67.19,"high":67.38,"low":66.45,"close":66.76,"volume":253652,"rsi_14":27.14,"sma_20":69.85,"sma_60":70.05,"sma_120":71.54},{"date":"2025-06-17","open":66.02,"high":67.66,"low":65.67,"close":67.35,"volume":361627,"rsi_14":37.44,"sma_20":69.7,"sma_60":70.01,"sma_120":71.5},{"date":"2025-06-18","open":67.61,"high":67.72,"low":65.89,"close":66.18,"volume":283263,"rsi_14":30.23,"sma_20":69.49,"sma_60":69.93,"sma_120":71.43},{"date":"2025-06-20","open":66.12,"high":66.46,"low":64.75,"close":65.65,"volume":701878,"rsi_14":29.75,"sma_20":69.32,"sma_60":69.87,"sma_120":71.36},{"date":"2025-06-23","open":65.58,"high":66.02,"low":65.25,"close":65.89,"volume":204076,"rsi_14":33.16,"sma_20":69.17,"sma_60":69.79,"sma_120":71.29},{"date":"2025-06-24","open":65.98,"high":67.35,"low":65.98,"close":67.15,"volume":234098,"rsi_14":36.03,"sma_20":69.14,"sma_60":69.73,"sma_120":71.24},{"date":"2025-06-25","open":67.22,"high":67.23,"low":65.81,"close":65.99,"volume":263041,"rsi_14":30.28,"sma_20":68.95,"sma_60":69.68,"sma_120":71.19},{"date":"2025-06-26","open":66.22,"high":67.82,"low":66.05,"close":67.64,"volume":433288,"rsi_14":45.59,"sma_20":68.88,"sma_60":69.64,"sma_120":71.15},{"date":"2025-06-27","open":67.89,"high":68.22,"low":67.22,"close":67.85,"volume":212662,"rsi_14":44.2,"sma_20":68.82,"sma_60":69.6,"sma_120":71.11},{"date":"2025-06-30","open":67.95,"high":68.0,"low":66.62,"close":66.92,"volume":291579,"rsi_14":40.0,"sma_20":68.73,"sma_60":69.53,"sma_120":71.06},{"date":"2025-07-01","open":66.8,"high":69.12,"low":66.76,"close":67.96,"volume":165872,"rsi_14":45.96,"sma_20":68.71,"sma_60":69.52,"sma_120":71.03},{"date":"2025-07-02","open":67.98,"high":68.33,"low":67.56,"close":68.19,"volume":134138,"rsi_14":49.59,"sma_20":68.65,"sma_60":69.57,"sma_120":71.0},{"date":"2025-07-03","open":68.56,"high":68.65,"low":67.94,"close":68.61,"volume":183776,"rsi_14":50.94,"sma_20":68.6,"sma_60":69.65,"sma_120":70.96},{"date":"2025-07-07","open":68.61,"high":68.88,"low":67.34,"close":67.76,"volume":148475,"rsi_14":54.07,"sma_20":68.57,"sma_60":69.73,"sma_120":70.95},{"date":"2025-07-08","open":67.71,"high":68.26,"low":67.58,"close":67.89,"volume":194992,"rsi_14":55.41,"sma_20":68.52,"sma_60":69.74,"sma_120":70.93},{"date":"2025-07-09","open":67.99,"high":68.33,"low":67.21,"close":68.06,"volume":164717,"rsi_14":53.6,"sma_20":68.47,"sma_60":69.78,"sma_120":70.9},{"date":"2025-07-10","open":68.32,"high":68.92,"low":68.1,"close":68.67,"volume":204757,"rsi_14":62.23,"sma_20":68.45,"sma_60":69.81,"sma_120":70.87},{"date":"2025-07-11","open":67.99,"high":68.48,"low":67.91,"close":68.18,"volume":122470,"rsi_14":62.57,"sma_20":68.43,"sma_60":69.82,"sma_120":70.83},{"date":"2025-07-14","open":67.92,"high":68.51,"low":67.8,"close":68.4,"volume":126648,"rsi_14":62.49,"sma_20":68.42,"sma_60":69.85,"sma_120":70.8},{"date":"2025-07-15","open":68.33,"high":68.62,"low":67.05,"close":67.05,"volume":126210,"rsi_14":48.18,"sma_20":68.41,"sma_60":69.87,"sma_120":70.74},{"date":"2025-07-16","open":67.21,"high":68.3,"low":66.94,"close":68.0,"volume":176842,"rsi_14":59.91,"sma_20":68.47,"sma_60":69.89,"sma_120":70.69},{"date":"2025-07-17","open":68.13,"high":68.88,"low":68.13,"close":68.43,"volume":300878,"rsi_14":53.55,"sma_20":68.51,"sma_60":69.93,"sma_120":70.64},{"date":"2025-07-18","open":68.62,"high":69.18,"low":67.79,"close":68.19,"volume":119836,"rsi_14":50.7,"sma_20":68.6,"sma_60":69.95,"sma_120":70.59},{"date":"2025-07-21","open":68.63,"high":68.63,"low":67.34,"close":67.62,"volume":95676,"rsi_14":53.11,"sma_20":68.69,"sma_60":69.95,"sma_120":70.53},{"date":"2025-07-22","open":67.66,"high":68.7,"low":67.29,"close":67.93,"volume":178105,"rsi_14":48.02,"sma_20":68.78,"sma_60":69.95,"sma_120":70.47},{"date":"2025-07-23","open":68.48,"high":69.45,"low":67.42,"close":69.42,"volume":152580,"rsi_14":56.19,"sma_20":68.88,"sma_60":69.97,"sma_120":70.43},{"date":"2025-07-24","open":69.42,"high":69.52,"low":68.61,"close":69.47,"volume":134167,"rsi_14":54.09,"sma_20":69.05,"sma_60":69.98,"sma_120":70.39},{"date":"2025-07-25","open":69.66,"high":69.67,"low":68.77,"close":69.23,"volume":94118,"rsi_14":58.82,"sma_20":69.11,"sma_60":69.98,"sma_120":70.36},{"date":"2025-07-28","open":69.03,"high":70.3,"low":68.41,"close":69.88,"volume":204669,"rsi_14":61.68,"sma_20":69.2,"sma_60":69.99,"sma_120":70.33},{"date":"2025-07-29","open":70.21,"high":70.74,"low":69.68,"close":70.09,"volume":152046,"rsi_14":61.83,"sma_20":69.35,"sma_60":69.99,"sma_120":70.3},{"date":"2025-07-30","open":70.2,"high":70.49,"low":69.34,"close":69.61,"volume":145256,"rsi_14":56.11,"sma_20":69.42,"sma_60":69.97,"sma_120":70.26},{"date":"2025-07-31","open":69.31,"high":69.87,"low":69.31,"close":69.72,"volume":207850,"rsi_14":60.54,"sma_20":69.49,"sma_60":69.95,"sma_120":70.22},{"date":"2025-08-01","open":69.68,"high":69.87,"low":68.74,"close":69.43,"volume":122682,"rsi_14":56.95,"sma_20":69.52,"sma_60":69.93,"sma_120":70.19},{"date":"2025-08-04","open":69.49,"high":70.18,"low":69.47,"close":69.63,"volume":128154,"rsi_14":70.68,"sma_20":69.6,"sma_60":69.92,"sma_120":70.16},{"date":"2025-08-05","open":69.93,"high":70.73,"low":69.73,"close":70.29,"volume":97019,"rsi_14":69.22,"sma_20":69.71,"sma_60":69.88,"sma_120":70.14},{"date":"2025-08-06","open":70.23,"high":70.23,"low":69.64,"close":69.92,"volume":151298,"rsi_14":62.69,"sma_20":69.79,"sma_60":69.83,"sma_120":70.12},{"date":"2025-08-07","open":70.36,"high":70.57,"low":69.64,"close":69.84,"volume":64314,"rsi_14":64.42,"sma_20":69.85,"sma_60":69.76,"sma_120":70.1},{"date":"2025-08-08","open":70.38,"high":70.78,"low":69.64,"close":69.8,"volume":144923,"rsi_14":71.05,"sma_20":69.94,"sma_60":69.69,"sma_120":70.07},{"date":"2025-08-11","open":69.95,"high":70.72,"low":68.68,"close":68.9,"volume":142191,"rsi_14":58.46,"sma_20":69.96,"sma_60":69.61,"sma_120":70.04},{"date":"2025-08-12","open":69.29,"high":70.96,"low":69.16,"close":70.86,"volume":186029,"rsi_14":61.55,"sma_20":70.15,"sma_60":69.54,"sma_120":70.02},{"date":"2025-08-13","open":70.83,"high":72.4,"low":70.83,"close":72.4,"volume":120912,"rsi_14":68.97,"sma_20":70.38,"sma_60":69.56,"sma_120":70.01},{"date":"2025-08-14","open":71.95,"high":72.12,"low":71.41,"close":71.79,"volume":107866,"rsi_14":65.77,"sma_20":70.55,"sma_60":69.59,"sma_120":70.03},{"date":"2025-08-15","open":71.66,"high":72.13,"low":71.15,"close":71.45,"volume":129588,"rsi_14":60.08,"sma_20":70.71,"sma_60":69.6,"sma_120":70.04},{"date":"2025-08-18","open":71.64,"high":72.06,"low":71.29,"close":72.0,"volume":114580,"rsi_14":61.73,"sma_20":70.93,"sma_60":69.65,"sma_120":70.04},{"date":"2025-08-19","open":72.0,"high":72.69,"low":71.97,"close":72.44,"volume":86857,"rsi_14":67.52,"sma_20":71.16,"sma_60":69.7,"sma_120":70.04},{"date":"2025-08-20","open":72.56,"high":72.56,"low":71.87,"close":71.87,"volume":90253,"rsi_14":62.54,"sma_20":71.29,"sma_60":69.77,"sma_120":70.04},{"date":"2025-08-21","open":72.17,"high":73.16,"low":71.73,"close":73.11,"volume":110915,"rsi_14":69.41,"sma_20":71.47,"sma_60":69.82,"sma_120":70.05},{"date":"2025-08-22","open":73.34,"high":75.92,"low":73.09,"close":75.59,"volume":228479,"rsi_14":75.34,"sma_20":71.79,"sma_60":69.93,"sma_120":70.1},{"date":"2025-08-25","open":75.62,"high":75.72,"low":74.95,"close":75.69,"volume":164752,"rsi_14":74.1,"sma_20":72.09,"sma_60":70.04,"sma_120":70.16},{"date":"2025-08-26","open":75.52,"high":75.85,"low":75.14,"close":75.4,"volume":344613,"rsi_14":74.56,"sma_20":72.35,"sma_60":70.15,"sma_120":70.21},{"date":"2025-08-27","open":75.58,"high":76.74,"low":75.17,"close":76.52,"volume":205288,"rsi_14":77.39,"sma_20":72.7,"sma_60":70.28,"sma_120":70.28},{"date":"2025-08-28","open":76.58,"high":76.87,"low":75.63,"close":76.66,"volume":232430,"rsi_14":77.89,"sma_20":73.06,"sma_60":70.4,"sma_120":70.33},{"date":"2025-08-29","open":76.87,"high":77.28,"low":76.59,"close":77.14,"volume":161957,"rsi_14":84.69,"sma_20":73.45,"sma_60":70.52,"sma_120":70.39},{"date":"2025-09-02","open":76.74,"high":77.51,"low":72.45,"close":76.86,"volume":149923,"rsi_14":79.38,"sma_20":73.81,"sma_60":70.66,"sma_120":70.45},{"date":"2025-09-03","open":76.48,"high":77.17,"low":75.21,"close":76.77,"volume":278009,"rsi_14":74.94,"sma_20":74.14,"sma_60":70.79,"sma_120":70.52},{"date":"2025-09-04","open":82.01,"high":83.02,"low":77.42,"close":81.76,"volume":315317,"rsi_14":87.96,"sma_20":74.74,"sma_60":71.0,"sma_120":70.63},{"date":"2025-09-05","open":81.76,"high":82.52,"low":80.62,"close":80.98,"volume":189355,"rsi_14":85.08,"sma_20":75.3,"sma_60":71.2,"sma_120":70.72},{"date":"2025-09-08","open":80.61,"high":80.61,"low":78.5,"close":79.44,"volume":196953,"rsi_14":75.53,"sma_20":75.79,"sma_60":71.39,"sma_120":70.8},{"date":"2025-09-09","open":79.34,"high":79.34,"low":77.55,"close":77.59,"volume":167029,"rsi_14":66.11,"sma_20":76.23,"sma_60":71.54,"sma_120":70.85},{"date":"2025-09-10","open":77.15,"high":77.67,"low":76.8,"close":77.39,"volume":150444,"rsi_14":67.7,"sma_20":76.56,"sma_60":71.71,"sma_120":70.91},{"date":"2025-09-11","open":77.91,"high":78.95,"low":77.9,"close":78.92,"volume":175428,"rsi_14":68.28,"sma_20":76.89,"sma_60":71.91,"sma_120":70.98},{"date":"2025-09-12","open":78.63,"high":78.99,"low":77.91,"close":78.4,"volume":157515,"rsi_14":60.07,"sma_20":77.22,"sma_60":72.09,"sma_120":71.05},{"date":"2025-09-15","open":78.94,"high":80.44,"low":78.65,"close":79.73,"volume":176001,"rsi_14":63.32,"sma_20":77.64,"sma_60":72.32,"sma_120":71.13},{"date":"2025-09-16","open":79.62,"high":79.89,"low":78.67,"close":79.56,"volume":163291,"rsi_14":63.86,"sma_20":78.03,"sma_60":72.55,"sma_120":71.21},{"date":"2025-09-17","open":79.77,"high":80.51,"low":78.82,"close":79.35,"volume":224121,"rsi_14":60.0,"sma_20":78.38,"sma_60":72.77,"sma_120":71.28},{"date":"2025-09-18","open":79.67,"high":81.11,"low":79.04,"close":80.76,"volume":246178,"rsi_14":63.31,"sma_20":78.83,"sma_60":73.0,"sma_120":71.36},{"date":"2025-09-19","open":80.75,"high":80.75,"low":78.21,"close":79.12,"volume":886211,"rsi_14":55.97,"sma_20":79.13,"sma_60":73.22,"sma_120":71.45},{"date":"2025-09-22","open":78.85,"high":79.54,"low":78.05,"close":78.33,"volume":167340,"rsi_14":54.31,"sma_20":79.27,"sma_60":73.39,"sma_120":71.52},{"date":"2025-09-23","open":78.59,"high":78.68,"low":77.44,"close":77.96,"volume":163788,"rsi_14":53.45,"sma_20":79.38,"sma_60":73.56,"sma_120":71.58},{"date":"2025-09-24","open":78.02,"high":78.55,"low":76.68,"close":76.68,"volume":300281,"rsi_14":31.38,"sma_20":79.45,"sma_60":73.72,"sma_120":71.62},{"date":"2025-09-25","open":76.48,"high":76.68,"low":75.47,"close":75.93,"volume":128937,"rsi_14":31.45,"sma_20":79.42,"sma_60":73.85,"sma_120":71.68},{"date":"2025-09-26","open":76.13,"high":76.94,"low":75.74,"close":76.55,"volume":118495,"rsi_14":38.63,"sma_20":79.41,"sma_60":73.99,"sma_120":71.78},{"date":"2025-09-29","open":76.84,"high":78.18,"low":75.65,"close":75.78,"volume":161156,"rsi_14":42.21,"sma_20":79.34,"sma_60":74.1,"sma_120":71.88},{"date":"2025-09-30","open":75.78,"high":77.24,"low":75.78,"close":77.09,"volume":172085,"rsi_14":48.84,"sma_20":79.36,"sma_60":74.26,"sma_120":71.99},{"date":"2025-10-01","open":77.03,"high":77.49,"low":76.56,"close":77.25,"volume":235052,"rsi_14":42.65,"sma_20":79.38,"sma_60":74.41,"sma_120":72.08},{"date":"2025-10-02","open":77.12,"high":77.63,"low":76.82,"close":77.3,"volume":120803,"rsi_14":44.96,"sma_20":79.16,"sma_60":74.56,"sma_120":72.17},{"date":"2025-10-03","open":77.42,"high":78.49,"low":77.18,"close":77.18,"volume":192180,"rsi_14":36.81,"sma_20":78.96,"sma_60":74.71,"sma_120":72.26},{"date":"2025-10-06","open":77.14,"high":77.39,"low":74.86,"close":74.93,"volume":142673,"rsi_14":30.28,"sma_20":78.73,"sma_60":74.82,"sma_120":72.32},{"date":"2025-10-07","open":74.84,"high":74.89,"low":73.13,"close":73.75,"volume":158129,"rsi_14":27.97,"sma_20":78.54,"sma_60":74.91,"sma_120":72.38},{"date":"2025-10-08","open":74.08,"high":74.08,"low":72.82,"close":72.92,"volume":114457,"rsi_14":17.67,"sma_20":78.31,"sma_60":75.01,"sma_120":72.44},{"date":"2025-10-09","open":72.73,"high":73.9,"low":71.13,"close":71.63,"volume":123071,"rsi_14":18.2,"sma_20":77.94,"sma_60":75.07,"sma_120":72.48},{"date":"2025-10-10","open":71.74,"high":71.91,"low":70.47,"close":71.88,"volume":138259,"rsi_14":19.59,"sma_20":77.6,"sma_60":75.12,"sma_120":72.53},{"date":"2025-10-13","open":72.49,"high":73.03,"low":72.08,"close":72.69,"volume":151500,"rsi_14":25.84,"sma_20":77.23,"sma_60":75.2,"sma_120":72.57},{"date":"2025-10-14","open":72.19,"high":74.13,"low":72.19,"close":73.57,"volume":109520,"rsi_14":34.77,"sma_20":76.92,"sma_60":75.29,"sma_120":72.62},{"date":"2025-10-15","open":73.86,"high":74.57,"low":72.82,"close":74.35,"volume":210668,"rsi_14":41.73,"sma_20":76.65,"sma_60":75.4,"sma_120":72.67},{"date":"2025-10-16","open":74.7,"high":75.04,"low":73.83,"close":74.35,"volume":190004,"rsi_14":38.26,"sma_20":76.32,"sma_60":75.48,"sma_120":72.72},{"date":"2025-10-17","open":74.45,"high":75.19,"low":73.87,"close":74.78,"volume":141382,"rsi_14":43.78,"sma_20":76.08,"sma_60":75.56,"sma_120":72.77},{"date":"2025-10-20","open":75.41,"high":75.68,"low":74.59,"close":75.4,"volume":97564,"rsi_14":39.64,"sma_20":75.92,"sma_60":75.66,"sma_120":72.82},{"date":"2025-10-21","open":75.34,"high":77.07,"low":75.34,"close":76.14,"volume":145116,"rsi_14":43.11,"sma_20":75.82,"sma_60":75.76,"sma_120":72.87},{"date":"2025-10-22","open":76.35,"high":76.96,"low":75.9,"close":76.42,"volume":149719,"rsi_14":44.43,"sma_20":75.79,"sma_60":75.86,"sma_120":72.93},{"date":"2025-10-23","open":76.43,"high":78.02,"low":76.34,"close":77.78,"volume":121793,"rsi_14":51.47,"sma_20":75.87,"sma_60":76.0,"sma_120":72.98},{"date":"2025-10-24","open":78.27,"high":79.32,"low":77.78,"close":78.79,"volume":210271,"rsi_14":67.64,"sma_20":75.97,"sma_60":76.15,"sma_120":73.05},{"date":"2025-10-27","open":78.86,"high":80.08,"low":78.42,"close":78.52,"volume":153792,"rsi_14":74.26,"sma_20":76.1,"sma_60":76.3,"sma_120":73.11},{"date":"2025-10-28","open":78.32,"high":78.85,"low":76.78,"close":77.03,"volume":132958,"rsi_14":69.38,"sma_20":76.08,"sma_60":76.42,"sma_120":73.17},{"date":"2025-10-29","open":77.0,"high":77.31,"low":75.18,"close":75.91,"volume":143796,"rsi_14":70.58,"sma_20":76.0,"sma_60":76.51,"sma_120":73.19},{"date":"2025-10-30","open":75.74,"high":76.9,"low":75.18,"close":75.5,"volume":186323,"rsi_14":67.74,"sma_20":75.89,"sma_60":76.6,"sma_120":73.21},{"date":"2025-10-31","open":75.45,"high":75.87,"low":74.88,"close":75.25,"volume":197977,"rsi_14":63.31,"sma_20":75.78,"sma_60":76.68,"sma_120":73.22},{"date":"2025-11-03","open":75.33,"high":75.63,"low":74.35,"close":75.06,"volume":293320,"rsi_14":58.3,"sma_20":75.78,"sma_60":76.77,"sma_120":73.23},{"date":"2025-11-04","open":74.85,"high":75.86,"low":74.22,"close":74.46,"volume":149934,"rsi_14":50.62,"sma_20":75.8,"sma_60":76.86,"sma_120":73.23},{"date":"2025-11-05","open":74.38,"high":75.58,"low":74.36,"close":75.36,"volume":159723,"rsi_14":55.23,"sma_20":75.91,"sma_60":76.93,"sma_120":73.23},{"date":"2025-11-06","open":75.14,"high":76.96,"low":74.01,"close":74.09,"volume":113234,"rsi_14":46.75,"sma_20":76.02,"sma_60":76.95,"sma_120":73.26},{"date":"2025-11-07","open":74.08,"high":75.19,"low":73.69,"close":74.7,"volume":211357,"rsi_14":46.65,"sma_20":76.17,"sma_60":77.0,"sma_120":73.29},{"date":"2025-11-10","open":75.34,"high":76.37,"low":74.81,"close":75.1,"volume":202679,"rsi_14":44.88,"sma_20":76.29,"sma_60":77.06,"sma_120":73.33},{"date":"2025-11-11","open":75.1,"high":75.93,"low":74.55,"close":74.82,"volume":199498,"rsi_14":42.09,"sma_20":76.35,"sma_60":77.1,"sma_120":73.37},{"date":"2025-11-12","open":74.84,"high":75.92,"low":74.84,"close":75.34,"volume":354963,"rsi_14":36.91,"sma_20":76.4,"sma_60":77.14,"sma_120":73.42},{"date":"2025-11-13","open":74.94,"high":76.06,"low":74.57,"close":74.6,"volume":187939,"rsi_14":26.83,"sma_20":76.41,"sma_60":77.18,"sma_120":73.48},{"date":"2025-11-14","open":74.35,"high":75.23,"low":73.77,"close":74.23,"volume":237649,"rsi_14":26.57,"sma_20":76.39,"sma_60":77.2,"sma_120":73.51},{"date":"2025-11-17","open":76.33,"high":77.22,"low":71.88,"close":72.48,"volume":258446,"rsi_14":25.82,"sma_20":76.24,"sma_60":77.14,"sma_120":73.54},{"date":"2025-11-18","open":72.75,"high":74.95,"low":72.21,"close":74.57,"volume":248954,"rsi_14":43.55,"sma_20":76.16,"sma_60":77.12,"sma_120":73.58},{"date":"2025-11-19","open":74.57,"high":76.36,"low":73.44,"close":75.99,"volume":252454,"rsi_14":52.13,"sma_20":76.14,"sma_60":77.13,"sma_120":73.64},{"date":"2025-11-20","open":76.59,"high":77.47,"low":75.35,"close":76.42,"volume":216992,"rsi_14":55.05,"sma_20":76.07,"sma_60":77.12,"sma_120":73.7},{"date":"2025-11-21","open":76.64,"high":78.3,"low":76.64,"close":77.05,"volume":231171,"rsi_14":58.3,"sma_20":75.98,"sma_60":77.12,"sma_120":73.76},{"date":"2025-11-24","open":76.9,"high":78.4,"low":76.33,"close":78.23,"volume":290951,"rsi_14":64.96,"sma_20":75.97,"sma_60":77.14,"sma_120":73.83},{"date":"2025-11-25","open":78.95,"high":81.07,"low":78.09,"close":80.07,"volume":297482,"rsi_14":67.4,"sma_20":76.12,"sma_60":77.18,"sma_120":73.92},{"date":"2025-11-26","open":79.86,"high":81.29,"low":79.29,"close":79.3,"volume":368604,"rsi_14":69.96,"sma_20":76.29,"sma_60":77.22,"sma_120":74.01},{"date":"2025-11-28","open":79.26,"high":79.37,"low":77.39,"close":77.56,"volume":125557,"rsi_14":60.11,"sma_20":76.39,"sma_60":77.15,"sma_120":74.07},{"date":"2025-12-01","open":77.7,"high":78.72,"low":77.09,"close":78.06,"volume":243117,"rsi_14":60.39,"sma_20":76.54,"sma_60":77.09,"sma_120":74.15},{"date":"2025-12-02","open":78.02,"high":78.19,"low":76.81,"close":77.6,"volume":166363,"rsi_14":59.64,"sma_20":76.66,"sma_60":77.06,"sma_120":74.22},{"date":"2025-12-03","open":77.84,"high":78.62,"low":76.66,"close":77.87,"volume":164868,"rsi_14":58.91,"sma_20":76.84,"sma_60":77.06,"sma_120":74.3},{"date":"2025-12-04","open":78.03,"high":78.67,"low":77.27,"close":77.28,"volume":138157,"rsi_14":59.53,"sma_20":76.93,"sma_60":77.05,"sma_120":74.38},{"date":"2025-12-05","open":77.08,"high":77.91,"low":76.96,"close":77.17,"volume":128502,"rsi_14":60.65,"sma_20":77.09,"sma_60":77.02,"sma_120":74.46},{"date":"2025-12-08","open":77.3,"high":77.36,"low":75.42,"close":75.45,"volume":171868,"rsi_14":60.82,"sma_20":77.13,"sma_60":76.97,"sma_120":74.53},{"date":"2025-12-09","open":75.3,"high":76.92,"low":75.3,"close":76.75,"volume":206516,"rsi_14":58.42,"sma_20":77.21,"sma_60":76.91,"sma_120":74.61},{"date":"2025-12-10","open":77.04,"high":79.46,"low":77.03,"close":78.65,"volume":485656,"rsi_14":59.93,"sma_20":77.4,"sma_60":76.89,"sma_120":74.72},{"date":"2025-12-11","open":79.13,"high":80.08,"low":79.13,"close":79.77,"volume":231327,"rsi_14":61.84,"sma_20":77.63,"sma_60":76.89,"sma_120":74.83},{"date":"2025-12-12","open":80.23,"high":80.35,"low":79.1,"close":79.76,"volume":245958,"rsi_14":60.03,"sma_20":77.89,"sma_60":76.87,"sma_120":74.93},{"date":"2025-12-15","open":80.45,"high":81.26,"low":79.38,"close":80.18,"volume":205602,"rsi_14":57.67,"sma_20":78.19,"sma_60":76.88,"sma_120":75.05},{"date":"2025-12-16","open":80.27,"high":81.09,"low":79.55,"close":80.78,"volume":279811,"rsi_14":53.06,"sma_20":78.6,"sma_60":76.92,"sma_120":75.16},{"date":"2025-12-17","open":80.54,"high":81.79,"low":80.42,"close":80.74,"volume":228524,"rsi_14":56.68,"sma_20":78.92,"sma_60":76.96,"sma_120":75.26},{"date":"2025-12-18","open":80.92,"high":81.79,"low":80.29,"close":81.38,"volume":283729,"rsi_14":69.74,"sma_20":79.19,"sma_60":77.04,"sma_120":75.38},{"date":"2025-12-19","open":81.09,"high":81.76,"low":80.22,"close":80.27,"volume":917832,"rsi_14":60.75,"sma_20":79.38,"sma_60":77.11,"sma_120":75.48},{"date":"2025-12-22","open":80.38,"high":81.65,"low":79.46,"close":80.58,"volume":131312,"rsi_14":64.68,"sma_20":79.56,"sma_60":77.17,"sma_120":75.58},{"date":"2025-12-23","open":80.45,"high":80.84,"low":78.91,"close":79.56,"volume":118274,"rsi_14":57.74,"sma_20":79.63,"sma_60":77.23,"sma_120":75.67},{"date":"2025-12-24","open":79.83,"high":79.83,"low":79.32,"close":79.44,"volume":59367,"rsi_14":60.38,"sma_20":79.59,"sma_60":77.26,"sma_120":75.76},{"date":"2025-12-26","open":79.61,"high":79.79,"low":78.82,"close":79.36,"volume":99515,"rsi_14":60.55,"sma_20":79.6,"sma_60":77.3,"sma_120":75.85},{"date":"2025-12-29","open":79.7,"high":80.18,"low":78.73,"close":79.57,"volume":124706,"rsi_14":73.18,"sma_20":79.7,"sma_60":77.33,"sma_120":75.95},{"date":"2025-12-30","open":79.48,"high":79.48,"low":78.28,"close":78.56,"volume":108507,"rsi_14":60.51,"sma_20":79.72,"sma_60":77.35,"sma_120":76.03},{"date":"2025-12-31","open":78.65,"high":78.65,"low":77.18,"close":77.69,"volume":148474,"rsi_14":43.63,"sma_20":79.73,"sma_60":77.39,"sma_120":76.11},{"date":"2026-01-02","open":77.82,"high":78.17,"low":77.07,"close":77.97,"volume":119993,"rsi_14":36.63,"sma_20":79.73,"sma_60":77.46,"sma_120":76.18},{"date":"2026-01-05","open":77.76,"high":81.4,"low":77.76,"close":80.1,"volume":237550,"rsi_14":51.96,"sma_20":79.88,"sma_60":77.57,"sma_120":76.29},{"date":"2026-01-06","open":79.71,"high":81.75,"low":79.1,"close":80.03,"volume":135812,"rsi_14":49.12,"sma_20":80.02,"sma_60":77.71,"sma_120":76.39},{"date":"2026-01-07","open":80.47,"high":80.92,"low":79.63,"close":79.81,"volume":153132,"rsi_14":44.06,"sma_20":80.24,"sma_60":77.84,"sma_120":76.48},{"date":"2026-01-08","open":79.76,"high":81.79,"low":79.2,"close":81.61,"volume":142197,"rsi_14":54.43,"sma_20":80.48,"sma_60":77.99,"sma_120":76.6},{"date":"2026-01-09","open":81.61,"high":82.53,"low":80.91,"close":81.74,"volume":101072,"rsi_14":50.64,"sma_20":80.63,"sma_60":78.13,"sma_120":76.71},{"date":"2026-01-12","open":81.47,"high":82.44,"low":80.3,"close":82.18,"volume":94837,"rsi_14":59.63,"sma_20":80.74,"sma_60":78.25,"sma_120":76.83},{"date":"2026-01-13","open":82.22,"high":82.44,"low":80.92,"close":81.53,"volume":174623,"rsi_14":53.97,"sma_20":80.82,"sma_60":78.37,"sma_120":76.92},{"date":"2026-01-14","open":81.4,"high":82.17,"low":81.02,"close":81.96,"volume":102847,"rsi_14":62.88,"sma_20":80.89,"sma_60":78.49,"sma_120":77.02},{"date":"2026-01-15","open":82.07,"high":83.77,"low":82.07,"close":83.52,"volume":148237,"rsi_14":69.53,"sma_20":81.02,"sma_60":78.62,"sma_120":77.14},{"date":"2026-01-16","open":83.27,"high":84.01,"low":83.2,"close":83.88,"volume":140216,"rsi_14":71.15,"sma_20":81.17,"sma_60":78.75,"sma_120":77.25},{"date":"2026-01-20","open":83.6,"high":83.92,"low":83.05,"close":83.67,"volume":201405,"rsi_14":69.09,"sma_20":81.27,"sma_60":78.86,"sma_120":77.36},{"date":"2026-01-21","open":84.02,"high":85.52,"low":83.92,"close":85.03,"volume":286974,"rsi_14":79.79,"sma_20":81.5,"sma_60":78.98,"sma_120":77.49},{"date":"2026-01-22","open":85.47,"high":85.88,"low":84.43,"close":85.19,"volume":138162,"rsi_14":87.18,"sma_20":81.72,"sma_60":79.09,"sma_120":77.62},{"date":"2026-01-23","open":85.04,"high":85.04,"low":83.07,"close":83.82,"volume":193900,"rsi_14":75.85,"sma_20":81.92,"sma_60":79.17,"sma_120":77.73},{"date":"2026-01-26","open":84.02,"high":84.74,"low":83.6,"close":84.16,"volume":163900,"rsi_14":71.05,"sma_20":82.14,"sma_60":79.29,"sma_120":77.85},{"date":"2026-01-27","open":84.45,"high":84.79,"low":83.39,"close":84.1,"volume":136100,"rsi_14":71.13,"sma_20":82.37,"sma_60":79.42,"sma_120":77.96},{"date":"2026-01-28","open":84.35,"high":85.12,"low":83.05,"close":84.68,"volume":151800,"rsi_14":74.55,"sma_20":82.62,"sma_60":79.57,"sma_120":78.08},{"date":"2026-01-29","open":84.71,"high":85.18,"low":84.29,"close":85.07,"volume":217200,"rsi_14":70.1,"sma_20":82.93,"sma_60":79.73,"sma_120":78.21},{"date":"2026-01-30","open":84.78,"high":86.57,"low":84.55,"close":85.98,"volume":288800,"rsi_14":74.04,"sma_20":83.34,"sma_60":79.91,"sma_120":78.34},{"date":"2026-02-02","open":86.04,"high":87.22,"low":85.95,"close":86.97,"volume":333900,"rsi_14":75.58,"sma_20":83.78,"sma_60":80.12,"sma_120":78.49},{"date":"2026-02-03","open":86.82,"high":88.43,"low":86.51,"close":88.38,"volume":224200,"rsi_14":83.79,"sma_20":84.18,"sma_60":80.33,"sma_120":78.63},{"date":"2026-02-04","open":88.5,"high":90.38,"low":88.11,"close":90.16,"volume":190200,"rsi_14":85.7,"sma_20":84.68,"sma_60":80.6,"sma_120":78.77},{"date":"2026-02-05","open":90.19,"high":91.41,"low":89.45,"close":90.89,"volume":186500,"rsi_14":84.59,"sma_20":85.22,"sma_60":80.86,"sma_120":78.93},{"date":"2026-02-06","open":91.13,"high":94.45,"low":90.41,"close":91.76,"volume":261000,"rsi_14":85.29,"sma_20":85.72,"sma_60":81.14,"sma_120":79.1},{"date":"2026-02-09","open":91.95,"high":93.35,"low":91.83,"close":92.31,"volume":241929,"rsi_14":92.46,"sma_20":82.34,"sma_60":79.31,"sma_120":77.8},{"date":"2026-02-10","open":92.21,"high":93.3,"low":92.01,"close":92.89,"volume":156048,"rsi_14":91.61,"sma_20":83.0,"sma_60":79.57,"sma_120":77.99},{"date":"2026-02-11","open":93.46,"high":94.12,"low":92.4,"close":94.07,"volume":182223,"rsi_14":92.72,"sma_20":83.73,"sma_60":79.87,"sma_120":78.19},{"date":"2026-02-12","open":94.46,"high":96.44,"low":93.4,"close":95.66,"volume":193297,"rsi_14":94.5,"sma_20":84.53,"sma_60":80.21,"sma_120":78.4},{"date":"2026-02-13","open":95.38,"high":97.03,"low":94.41,"close":95.78,"volume":276149,"rsi_14":93.92,"sma_20":85.39,"sma_60":80.55,"sma_120":78.62},{"date":"2026-02-17","open":95.83,"high":96.76,"low":94.76,"close":94.97,"volume":270594,"rsi_14":90.35,"sma_20":86.25,"sma_60":80.88,"sma_120":78.82},{"date":"2026-02-18","open":94.99,"high":95.66,"low":94.67,"close":94.72,"volume":377400,"rsi_14":91.26,"sma_20":89.84,"sma_60":83.43,"sma_120":80.28},{"date":"2026-02-19","open":93.87,"high":98.73,"low":87.98,"close":92.65,"volume":353700,"rsi_14":77.37,"sma_20":90.22,"sma_60":83.7,"sma_120":80.41},{"date":"2026-02-20","open":92.36,"high":93.23,"low":85.94,"close":88.8,"volume":522549,"rsi_14":58.41,"sma_20":90.41,"sma_60":83.89,"sma_120":80.51},{"date":"2026-02-23","open":90.23,"high":91.57,"low":89.02,"close":91.03,"volume":399500,"rsi_14":61.26,"sma_20":90.77,"sma_60":84.1,"sma_120":80.62},{"date":"2026-02-24","open":91.21,"high":92.87,"low":90.8,"close":92.46,"volume":348994,"rsi_14":71.54,"sma_20":87.39,"sma_60":81.4,"sma_120":79.16},{"date":"2026-02-25","open":92.08,"high":92.44,"low":89.4,"close":91.25,"volume":225450,"rsi_14":67.93,"sma_20":87.94,"sma_60":81.68,"sma_120":79.32},{"date":"2026-02-26","open":91.51,"high":95.02,"low":90.65,"close":91.5,"volume":154191,"rsi_14":66.08,"sma_20":88.51,"sma_60":81.96,"sma_120":79.48},{"date":"2026-02-27","open":91.06,"high":92.79,"low":89.87,"close":91.82,"volume":245681,"rsi_14":66.13,"sma_20":89.01,"sma_60":82.24,"sma_120":79.65},{"date":"2026-03-02","open":91.35,"high":92.33,"low":90.0,"close":91.77,"volume":262318,"rsi_14":66.59,"sma_20":89.52,"sma_60":82.52,"sma_120":79.81},{"date":"2026-03-03","open":92.03,"high":92.03,"low":88.58,"close":90.02,"volume":218554,"rsi_14":60.3,"sma_20":89.92,"sma_60":82.76,"sma_120":79.95},{"date":"2026-03-04","open":90.19,"high":91.71,"low":88.77,"close":91.11,"volume":311625,"rsi_14":61.46,"sma_20":90.4,"sma_60":83.03,"sma_120":80.11},{"date":"2026-03-05","open":90.88,"high":90.88,"low":88.72,"close":89.15,"volume":229370,"rsi_14":41.98,"sma_20":90.75,"sma_60":83.28,"sma_120":80.24},{"date":"2026-03-06","open":88.11,"high":89.54,"low":86.41,"close":89.01,"volume":263080,"rsi_14":40.58,"sma_20":91.03,"sma_60":83.55,"sma_120":80.35},{"date":"2026-03-09","open":87.46,"high":87.64,"low":82.03,"close":86.94,"volume":227229,"rsi_14":32.5,"sma_20":91.18,"sma_60":83.75,"sma_120":80.44},{"date":"2026-03-10","open":86.53,"high":87.46,"low":86.03,"close":86.35,"volume":182940,"rsi_14":26.38,"sma_20":91.32,"sma_60":83.92,"sma_120":80.53},{"date":"2026-03-11","open":86.2,"high":86.96,"low":86.07,"close":86.39,"volume":135161,"rsi_14":25.97,"sma_20":91.39,"sma_60":84.09,"sma_120":80.6},{"date":"2026-03-12","open":85.61,"high":86.5,"low":84.08,"close":84.89,"volume":240068,"rsi_14":25.06,"sma_20":91.38,"sma_60":84.22,"sma_120":80.67},{"date":"2026-03-13","open":85.26,"high":85.54,"low":83.99,"close":84.64,"volume":115467,"rsi_14":35.43,"sma_20":90.99,"sma_60":84.32,"sma_120":80.73},{"date":"2026-03-16","open":85.54,"high":86.41,"low":84.64,"close":85.5,"volume":176887,"rsi_14":20.09,"sma_20":90.63,"sma_60":84.41,"sma_120":80.8},{"date":"2026-03-17","open":85.99,"high":86.43,"low":84.88,"close":85.5,"volume":121919,"rsi_14":22.73,"sma_20":90.19,"sma_60":84.51,"sma_120":80.87},{"date":"2026-03-18","open":85.15,"high":85.15,"low":83.21,"close":83.21,"volume":195023,"rsi_14":17.46,"sma_20":89.57,"sma_60":84.6,"sma_120":80.87},{"date":"2026-03-19","open":82.51,"high":84.13,"low":81.78,"close":82.64,"volume":178320,"rsi_14":13.96,"sma_20":88.9,"sma_60":84.67,"sma_120":80.88},{"date":"2026-03-20","open":82.52,"high":82.95,"low":80.42,"close":80.42,"volume":534135,"rsi_14":11.97,"sma_20":88.17,"sma_60":84.71,"sma_120":80.89},{"date":"2026-03-23","open":81.99,"high":83.57,"low":80.98,"close":82.43,"volume":217836,"rsi_14":24.85,"sma_20":87.85,"sma_60":84.79,"sma_120":80.92},{"date":"2026-03-24","open":81.91,"high":83.82,"low":80.51,"close":83.18,"volume":180474,"rsi_14":23.56,"sma_20":87.38,"sma_60":84.88,"sma_120":80.97},{"date":"2026-03-25","open":83.81,"high":84.16,"low":82.08,"close":83.11,"volume":199101,"rsi_14":27.55,"sma_20":86.97,"sma_60":84.98,"sma_120":81.0},{"date":"2026-03-26","open":82.59,"high":83.32,"low":80.93,"close":81.65,"volume":177775,"rsi_14":24.7,"sma_20":86.48,"sma_60":85.08,"sma_120":81.02},{"date":"2026-03-27","open":80.88,"high":81.22,"low":80.06,"close":80.27,"volume":206622,"rsi_14":26.04,"sma_20":85.9,"sma_60":85.13,"sma_120":81.02},{"date":"2026-03-30","open":80.96,"high":81.34,"low":79.18,"close":79.79,"volume":173799,"rsi_14":26.15,"sma_20":85.3,"sma_60":85.15,"sma_120":81.02},{"date":"2026-03-31","open":80.68,"high":80.96,"low":78.76,"close":80.78,"volume":227150,"rsi_14":30.89,"sma_20":84.83,"sma_60":85.16,"sma_120":81.03},{"date":"2026-04-01","open":81.3,"high":83.13,"low":81.0,"close":82.14,"volume":147642,"rsi_14":40.45,"sma_20":84.38,"sma_60":85.2,"sma_120":81.03},{"date":"2026-04-02","open":81.61,"high":81.84,"low":79.9,"close":80.27,"volume":230029,"rsi_14":36.62,"sma_20":83.94,"sma_60":85.19,"sma_120":81.04},{"date":"2026-04-06","open":79.72,"high":80.88,"low":79.16,"close":79.76,"volume":258327,"rsi_14":32.06,"sma_20":83.48,"sma_60":85.17,"sma_120":81.05},{"date":"2026-04-07","open":79.68,"high":80.23,"low":79.16,"close":79.89,"volume":262507,"rsi_14":32.63,"sma_20":83.12,"sma_60":85.16,"sma_120":81.06},{"date":"2026-04-08","open":81.99,"high":83.65,"low":81.67,"close":82.87,"volume":291869,"rsi_14":48.93,"sma_20":82.94,"sma_60":85.18,"sma_120":81.11},{"date":"2026-04-09","open":82.38,"high":84.59,"low":80.06,"close":83.55,"volume":213366,"rsi_14":52.03,"sma_20":82.79,"sma_60":85.22,"sma_120":81.17},{"date":"2026-04-10","open":83.71,"high":84.17,"low":82.63,"close":83.54,"volume":158242,"rsi_14":59.73,"sma_20":82.7,"sma_60":85.26,"sma_120":81.22},{"date":"2026-04-13","open":83.23,"high":84.87,"low":82.6,"close":84.83,"volume":215480,"rsi_14":57.7,"sma_20":82.7,"sma_60":85.35,"sma_120":81.29},{"date":"2026-04-14","open":84.83,"high":84.99,"low":83.76,"close":83.84,"volume":186509,"rsi_14":51.21,"sma_20":82.6,"sma_60":85.41,"sma_120":81.34},{"date":"2026-04-15","open":83.51,"high":83.51,"low":82.15,"close":82.57,"volume":124958,"rsi_14":47.22,"sma_20":82.44,"sma_60":85.46,"sma_120":81.38},{"date":"2026-04-16","open":82.42,"high":82.98,"low":81.57,"close":82.17,"volume":193028,"rsi_14":50.81,"sma_20":82.38,"sma_60":85.49,"sma_120":81.41},{"date":"2026-04-17","open":82.72,"high":84.59,"low":82.0,"close":83.97,"volume":237111,"rsi_14":62.16,"sma_20":82.44,"sma_60":85.57,"sma_120":81.46},{"date":"2026-04-20","open":84.0,"high":85.7,"low":82.63,"close":82.63,"volume":485885,"rsi_14":58.74,"sma_20":82.54,"sma_60":85.65,"sma_120":81.52},{"date":"2026-04-21","open":82.93,"high":84.2,"low":82.31,"close":84.09,"volume":301252,"rsi_14":59.67,"sma_20":82.6,"sma_60":85.74,"sma_120":81.6},{"date":"2026-04-22","open":84.48,"high":87.38,"low":83.77,"close":85.37,"volume":346307,"rsi_14":59.72,"sma_20":82.71,"sma_60":85.82,"sma_120":81.7},{"date":"2026-04-23","open":85.54,"high":86.01,"low":80.83,"close":81.86,"volume":328769,"rsi_14":53.87,"sma_20":82.63,"sma_60":85.85,"sma_120":81.78},{"date":"2026-04-24","open":81.67,"high":85.34,"low":80.46,"close":80.48,"volume":395406,"rsi_14":51.28,"sma_20":82.56,"sma_60":85.85,"sma_120":81.85},{"date":"2026-04-27","open":80.59,"high":82.44,"low":79.28,"close":82.19,"volume":310660,"rsi_14":55.14,"sma_20":82.64,"sma_60":85.85,"sma_120":81.92},{"date":"2026-04-28","open":82.75,"high":82.91,"low":80.84,"close":81.85,"volume":292445,"rsi_14":46.34,"sma_20":82.73,"sma_60":85.85,"sma_120":81.99},{"date":"2026-04-29","open":81.63,"high":82.52,"low":80.97,"close":81.74,"volume":232888,"rsi_14":44.63,"sma_20":82.77,"sma_60":85.84,"sma_120":82.05},{"date":"2026-04-30","open":82.01,"high":82.51,"low":81.39,"close":81.6,"volume":244251,"rsi_14":44.63,"sma_20":82.74,"sma_60":85.84,"sma_120":82.1},{"date":"2026-05-01","open":82.11,"high":82.54,"low":81.3,"close":81.93,"volume":193027,"rsi_14":40.84,"sma_20":82.8,"sma_60":85.83,"sma_120":82.16},{"date":"2026-05-04","open":81.31,"high":82.64,"low":79.83,"close":79.9,"volume":279400,"rsi_14":38.36,"sma_20":82.79,"sma_60":85.77,"sma_120":82.19},{"date":"2026-05-05","open":80.28,"high":81.68,"low":79.62,"close":81.11,"volume":240333,"rsi_14":45.66,"sma_20":82.84,"sma_60":85.72,"sma_120":82.23},{"date":"2026-05-06","open":81.99,"high":82.32,"low":80.3,"close":80.52,"volume":174621,"rsi_14":45.47,"sma_20":82.72,"sma_60":85.66,"sma_120":82.26},{"date":"2026-05-07","open":80.54,"high":80.72,"low":79.23,"close":79.31,"volume":275790,"rsi_14":36.03,"sma_20":82.5,"sma_60":85.56,"sma_120":82.27},{"date":"2026-05-08","open":79.71,"high":81.2,"low":77.78,"close":78.11,"volume":150443,"rsi_14":36.34,"sma_20":82.23,"sma_60":85.44,"sma_120":82.26},{"date":"2026-05-11","open":78.18,"high":78.79,"low":76.0,"close":76.21,"volume":243431,"rsi_14":26.73,"sma_20":81.8,"sma_60":85.16,"sma_120":82.24},{"date":"2026-05-12","open":76.65,"high":76.66,"low":74.36,"close":74.72,"volume":288620,"rsi_14":19.08,"sma_20":81.35,"sma_60":84.86,"sma_120":82.22},{"date":"2026-05-13","open":74.4,"high":75.29,"low":72.59,"close":73.04,"volume":392454,"rsi_14":21.32,"sma_20":80.87,"sma_60":84.5,"sma_120":82.19},{"date":"2026-05-14","open":73.04,"high":74.55,"low":70.71,"close":70.94,"volume":874178,"rsi_14":20.22,"sma_20":80.3,"sma_60":84.08,"sma_120":82.14},{"date":"2026-05-15","open":71.23,"high":73.06,"low":70.38,"close":70.77,"volume":446653,"rsi_14":10.77,"sma_20":79.65,"sma_60":83.66,"sma_120":82.11},{"date":"2026-05-18","open":76.79,"high":84.2,"low":76.79,"close":84.2,"volume":1026495,"rsi_14":54.06,"sma_20":79.71,"sma_60":83.47,"sma_120":82.18},{"date":"2026-05-19","open":85.35,"high":89.66,"low":84.64,"close":85.31,"volume":494176,"rsi_14":56.22,"sma_20":79.78,"sma_60":83.41,"sma_120":82.26},{"date":"2026-05-20","open":85.73,"high":86.67,"low":84.26,"close":85.28,"volume":331803,"rsi_14":56.51,"sma_20":79.77,"sma_60":83.29,"sma_120":82.34},{"date":"2026-05-21","open":84.79,"high":86.33,"low":84.14,"close":84.33,"volume":261855,"rsi_14":54.11,"sma_20":79.9,"sma_60":83.17,"sma_120":82.42},{"date":"2026-05-22","open":84.76,"high":87.33,"low":83.29,"close":87.28,"volume":535757,"rsi_14":62.17,"sma_20":80.23,"sma_60":83.09,"sma_120":82.52},{"date":"2026-05-26","open":87.46,"high":88.81,"low":86.01,"close":87.54,"volume":296559,"rsi_14":61.0,"sma_20":80.5,"sma_60":83.02,"sma_120":82.63},{"date":"2026-05-27","open":87.76,"high":88.81,"low":86.43,"close":86.72,"volume":199915,"rsi_14":60.7,"sma_20":80.75,"sma_60":82.93,"sma_120":82.72},{"date":"2026-05-28","open":86.45,"high":87.31,"low":85.78,"close":85.87,"volume":313375,"rsi_14":61.32,"sma_20":80.96,"sma_60":82.85,"sma_120":82.81},{"date":"2026-05-29","open":86.12,"high":87.65,"low":85.39,"close":85.84,"volume":454948,"rsi_14":64.01,"sma_20":81.17,"sma_60":82.76,"sma_120":82.9},{"date":"2026-06-01","open":85.17,"high":86.86,"low":84.41,"close":86.81,"volume":282649,"rsi_14":69.81,"sma_20":81.42,"sma_60":82.72,"sma_120":83.0},{"date":"2026-06-02","open":86.61,"high":88.26,"low":86.35,"close":87.29,"volume":272317,"rsi_14":74.3,"sma_20":81.78,"sma_60":82.68,"sma_120":83.12},{"date":"2026-06-03","open":86.87,"high":88.32,"low":86.71,"close":87.91,"volume":313047,"rsi_14":80.09,"sma_20":82.13,"sma_60":82.7,"sma_120":83.23},{"date":"2026-06-04","open":89.22,"high":89.43,"low":87.85,"close":88.86,"volume":217043,"rsi_14":87.91,"sma_20":82.54,"sma_60":82.73,"sma_120":83.33},{"date":"2026-06-05","open":89.08,"high":90.75,"low":87.93,"close":88.39,"volume":225543,"rsi_14":87.06,"sma_20":83.0,"sma_60":82.76,"sma_120":83.43},{"date":"2026-06-08","open":86.31,"high":87.76,"low":73.01,"close":75.07,"volume":1296200,"rsi_14":30.82,"sma_20":82.85,"sma_60":82.59,"sma_120":83.41},{"date":"2026-06-09","open":77.49,"high":82.17,"low":75.8,"close":76.23,"volume":1178291,"rsi_14":30.17,"sma_20":82.83,"sma_60":82.44,"sma_120":83.38},{"date":"2026-06-10","open":76.29,"high":78.86,"low":74.96,"close":77.66,"volume":1030900,"rsi_14":35.06,"sma_20":83.0,"sma_60":82.31,"sma_120":83.36},{"date":"2026-06-11","open":78.24,"high":81.01,"low":77.4,"close":80.95,"volume":544667,"rsi_14":43.93,"sma_20":83.39,"sma_60":82.23,"sma_120":83.37},{"date":"2026-06-12","open":81.12,"high":82.92,"low":80.17,"close":82.4,"volume":344989,"rsi_14":40.6,"sma_20":83.96,"sma_60":82.21,"sma_120":83.41},{"date":"2026-06-15","open":82.54,"high":84.92,"low":82.54,"close":84.34,"volume":498364,"rsi_14":43.97,"sma_20":84.64,"sma_60":82.24,"sma_120":83.45},{"date":"2026-06-16","open":85.1,"high":85.7,"low":84.28,"close":84.66,"volume":345553,"rsi_14":46.32,"sma_20":84.67,"sma_60":82.31,"sma_120":83.51},{"date":"2026-06-17","open":84.2,"high":85.02,"low":82.58,"close":83.22,"volume":318147,"rsi_14":45.24,"sma_20":84.56,"sma_60":82.32,"sma_120":83.55},{"date":"2026-06-18","open":83.44,"high":85.18,"low":82.77,"close":85.08,"volume":957026,"rsi_14":48.46,"sma_20":84.55,"sma_60":82.34,"sma_120":83.61},{"date":"2026-06-22","open":84.74,"high":86.16,"low":84.55,"close":84.88,"volume":252856,"rsi_14":46.5,"sma_20":84.58,"sma_60":82.37,"sma_120":83.67},{"date":"2026-06-23","open":84.88,"high":86.61,"low":84.88,"close":86.43,"volume":336481,"rsi_14":48.43,"sma_20":84.53,"sma_60":82.44,"sma_120":83.76},{"date":"2026-06-24","open":86.47,"high":88.29,"low":85.32,"close":87.4,"volume":219695,"rsi_14":49.01,"sma_20":84.53,"sma_60":82.56,"sma_120":83.85},{"date":"2026-06-25","open":88.27,"high":90.14,"low":88.18,"close":89.39,"volume":207879,"rsi_14":50.8,"sma_20":84.66,"sma_60":82.72,"sma_120":83.93},{"date":"2026-06-26","open":89.4,"high":90.21,"low":88.21,"close":90.01,"volume":310843,"rsi_14":52.4,"sma_20":84.87,"sma_60":82.86,"sma_120":84.01},{"date":"2026-06-29","open":89.49,"high":89.95,"low":88.18,"close":89.75,"volume":259656,"rsi_14":89.33,"sma_20":85.07,"sma_60":82.99,"sma_120":84.09},{"date":"2026-06-30","open":89.46,"high":91.75,"low":88.85,"close":91.32,"volume":230472,"rsi_14":89.98,"sma_20":85.3,"sma_60":83.17,"sma_120":84.18},{"date":"2026-07-01","open":91.75,"high":92.59,"low":90.78,"close":90.94,"volume":216365,"rsi_14":87.54,"sma_20":85.48,"sma_60":83.35,"sma_120":84.26},{"date":"2026-07-02","open":91.26,"high":91.83,"low":89.93,"close":91.69,"volume":178354,"rsi_14":85.04,"sma_20":85.66,"sma_60":83.54,"sma_120":84.35},{"date":"2026-07-06","open":91.34,"high":92.23,"low":90.67,"close":92.0,"volume":189604,"rsi_14":83.9,"sma_20":85.82,"sma_60":83.69,"sma_120":84.44},{"date":"2026-07-07","open":92.24,"high":95.61,"low":89.96,"close":91.23,"volume":144070,"rsi_14":76.15,"sma_20":85.96,"sma_60":83.82,"sma_120":84.52},{"date":"2026-07-08","open":90.93,"high":91.21,"low":89.0,"close":89.09,"volume":209253,"rsi_14":65.0,"sma_20":86.67,"sma_60":83.92,"sma_120":84.59},{"date":"2026-07-09","open":88.94,"high":90.57,"low":88.55,"close":88.96,"volume":263513,"rsi_14":72.0,"sma_20":87.32,"sma_60":83.99,"sma_120":84.67},{"date":"2026-07-10","open":88.82,"high":90.9,"low":88.82,"close":90.16,"volume":112625,"rsi_14":69.26,"sma_20":87.92,"sma_60":84.09,"sma_120":84.75},{"date":"2026-07-13","open":90.3,"high":91.44,"low":89.88,"close":90.4,"volume":135326,"rsi_14":70.91,"sma_20":88.39,"sma_60":84.21,"sma_120":84.83},{"date":"2026-07-14","open":89.89,"high":90.68,"low":89.85,"close":90.33,"volume":152856,"rsi_14":66.31,"sma_20":88.77,"sma_60":84.35,"sma_120":84.92},{"date":"2026-07-15","open":90.97,"high":92.0,"low":90.22,"close":91.83,"volume":177594,"rsi_14":68.0,"sma_20":89.14,"sma_60":84.47,"sma_120":85.02},{"date":"2026-07-16","open":91.38,"high":94.66,"low":91.11,"close":93.55,"volume":232587,"rsi_14":67.21,"sma_20":89.57,"sma_60":84.65,"sma_120":85.15},{"date":"2026-07-17","open":93.98,"high":95.0,"low":92.49,"close":93.69,"volume":150505,"rsi_14":65.47,"sma_20":90.08,"sma_60":84.81,"sma_120":85.27},{"date":"2026-07-20","open":93.8,"high":95.0,"low":92.44,"close":93.48,"volume":142550,"rsi_14":66.18,"sma_20":90.49,"sma_60":84.94,"sma_120":85.38},{"date":"2026-07-21","open":93.32,"high":94.11,"low":92.53,"close":93.82,"volume":145921,"rsi_14":61.42,"sma_20":90.92,"sma_60":85.13,"sma_120":85.49},{"date":"2026-07-22","open":94.04,"high":94.87,"low":92.94,"close":93.39,"volume":135319,"rsi_14":61.85,"sma_20":91.26,"sma_60":85.35,"sma_120":85.6},{"date":"2026-07-23","open":92.46,"high":94.02,"low":92.46,"close":93.68,"volume":253404,"rsi_14":59.11,"sma_20":91.56,"sma_60":85.53,"sma_120":85.69},{"date":"2026-07-24","open":93.6,"high":95.34,"low":93.31,"close":94.5,"volume":186568,"rsi_14":61.81,"sma_20":91.81,"sma_60":85.74,"sma_120":85.8},{"date":"2026-07-27","open":94.73,"high":96.94,"low":94.56,"close":96.42,"volume":164075,"rsi_14":72.57,"sma_20":92.11,"sma_60":85.98,"sma_120":85.91},{"date":"2026-07-28","open":97.41,"high":99.25,"low":97.41,"close":97.72,"volume":174811,"rsi_14":91.63,"sma_20":92.5,"sma_60":86.24,"sma_120":86.04},{"date":"2026-07-29","open":97.26,"high":97.89,"low":94.12,"close":94.71,"volume":192095,"rsi_14":72.2,"sma_20":92.66,"sma_60":86.46,"sma_120":86.14},{"date":"2026-07-30","open":94.9,"high":94.9,"low":92.82,"close":93.14,"volume":105118,"rsi_14":61.03,"sma_20":92.75,"sma_60":86.67,"sma_120":86.22},{"date":"2026-07-31","open":93.32,"high":94.82,"low":92.45,"close":94.27,"volume":180011,"rsi_14":63.21,"sma_20":92.87,"sma_60":86.89,"sma_120":86.3},{"date":"2026-08-03","open":95.36,"high":96.97,"low":93.1,"close":96.03,"volume":176393,"rsi_14":67.58,"sma_20":93.06,"sma_60":87.14,"sma_120":86.53},{"date":"2026-08-04","open":96.03,"high":98.66,"low":94.33,"close":97.71,"volume":139598,"rsi_14":68.01,"sma_20":93.37,"sma_60":87.45,"sma_120":86.57},{"date":"2026-08-05","open":97.38,"high":98.38,"low":96.81,"close":98.11,"volume":93607,"rsi_14":65.06,"sma_20":93.8,"sma_60":87.77,"sma_120":86.6},{"date":"2026-08-06","open":98.9,"high":99.24,"low":97.83,"close":98.24,"volume":229854,"rsi_14":65.15,"sma_20":94.26,"sma_60":88.14,"sma_120":86.62},{"date":"2026-08-07","open":98.29,"high":98.64,"low":96.99,"close":97.02,"volume":114403,"rsi_14":61.22,"sma_20":94.6,"sma_60":88.51,"sma_120":86.62},{"date":"2026-08-10","open":96.28,"high":97.65,"low":95.84,"close":96.34,"volume":107545,"rsi_14":57.94,"sma_20":94.9,"sma_60":88.89,"sma_120":86.63},{"date":"2026-08-11","open":96.03,"high":96.87,"low":94.59,"close":95.06,"volume":135120,"rsi_14":54.67,"sma_20":95.13,"sma_60":89.29,"sma_120":86.63},{"date":"2026-08-12","open":94.71,"high":95.92,"low":93.78,"close":95.12,"volume":180324},{"date":"2026-08-13","open":95.88,"high":96.07,"low":93.62,"close":93.95,"volume":339243,"rsi_14":48.66,"sma_20":95.32,"sma_60":89.85,"sma_120":86.68},{"date":"2026-08-14","open":93.72,"high":94.51,"low":92.64,"close":94.14,"volume":138349,"rsi_14":42.68,"sma_20":95.34,"sma_60":90.0,"sma_120":86.7},{"date":"2026-08-17","open":93.25,"high":94.5,"low":93.25,"close":94.26,"volume":132327},{"date":"2026-08-18","open":94.39,"high":94.8,"low":92.91,"close":94.16,"volume":127410,"rsi_14":47.69,"sma_20":95.4,"sma_60":90.3,"sma_120":86.73},{"date":"2026-08-19","open":94.3,"high":95.42,"low":92.01,"close":92.01,"volume":171107,"rsi_14":45.47,"sma_20":95.33,"sma_60":90.38,"sma_120":86.73},{"date":"2026-08-20","open":91.01,"high":92.19,"low":90.49,"close":90.73,"volume":198408,"rsi_14":35.52,"sma_20":95.18,"sma_60":90.42,"sma_120":86.72},{"date":"2026-08-21","open":90.92,"high":91.51,"low":90.01,"close":91.29,"volume":151960,"rsi_14":28.49,"sma_20":95.02,"sma_60":90.5,"sma_120":86.71},{"date":"2026-08-24","open":92.08,"high":95.95,"low":91.66,"close":94.38,"volume":254122,"rsi_14":36.6,"sma_20":94.92,"sma_60":90.63,"sma_120":86.74},{"date":"2026-08-25","open":94.56,"high":95.26,"low":92.64,"close":93.62,"volume":146132,"rsi_14":32.27,"sma_20":94.71,"sma_60":90.76,"sma_120":86.76},{"date":"2026-08-26","open":93.79,"high":95.03,"low":92.88,"close":94.09,"volume":157735,"rsi_14":34.2,"sma_20":94.68,"sma_60":90.88,"sma_120":86.8},{"date":"2026-08-27","open":94.19,"high":94.23,"low":92.63,"close":93.47,"volume":108329,"rsi_14":35.83,"sma_20":94.7,"sma_60":90.98,"sma_120":86.83},{"date":"2026-08-28","open":93.48,"high":94.6,"low":92.45,"close":93.25,"volume":135635,"rsi_14":37.57,"sma_20":94.66,"sma_60":91.06,"sma_120":86.88},{"date":"2026-08-31","open":93.08,"high":93.09,"low":90.31,"close":90.65,"volume":209686,"rsi_14":33.65,"sma_20":94.38,"sma_60":91.09,"sma_120":86.91},{"date":"2026-09-01","open":90.51,"high":91.6,"low":89.78,"close":90.39,"volume":226056,"rsi_14":32.65,"sma_20":94.02,"sma_60":91.12,"sma_120":86.94},{"date":"2026-09-02","open":90.85,"high":92.2,"low":88.27,"close":90.18,"volume":454442,"rsi_14":35.08,"sma_20":93.62,"sma_60":91.37,"sma_120":86.98},{"date":"2026-09-03","open":92.68,"high":96.98,"low":89.02,"close":90.34,"volume":364735},{"date":"2026-09-04","open":89.7,"high":90.69,"low":89.27,"close":90.21,"volume":253371,"rsi_14":33.94,"sma_20":92.88,"sma_60":91.8,"sma_120":87.06},{"date":"2026-09-08","open":89.51,"high":90.27,"low":87.58,"close":88.62,"volume":333254},{"date":"2026-09-09","open":87.9,"high":88.42,"low":86.05,"close":87.43,"volume":285707,"rsi_14":32.57,"sma_20":92.11,"sma_60":92.01,"sma_120":87.11},{"date":"2026-09-10","open":86.92,"high":87.27,"low":85.09,"close":85.91,"volume":192585},{"date":"2026-09-11","open":86.67,"high":87.95,"low":86.45,"close":86.94,"volume":231652,"rsi_14":34.3,"sma_20":91.3,"sma_60":92.06,"sma_120":87.18},{"date":"2026-09-14","open":87.31,"high":87.91,"low":86.05,"close":86.44,"volume":194360,"rsi_14":14.74,"sma_20":90.92,"sma_60":92.11,"sma_120":87.21},{"date":"2026-09-15","open":86.54,"high":86.92,"low":84.35,"close":85.37,"volume":395184,"rsi_14":14.35,"sma_20":90.47,"sma_60":92.11,"sma_120":87.23},{"date":"2026-09-16","open":85.78,"high":86.62,"low":84.2,"close":84.6,"volume":245332},{"date":"2026-09-17","open":84.98,"high":85.52,"low":84.12,"close":85.22,"volume":343218,"rsi_14":15.25,"sma_20":89.66,"sma_60":92.08,"sma_120":87.26},{"date":"2026-09-18","open":84.74,"high":84.74,"low":83.43,"close":84.1,"volume":700662,"rsi_14":14.17,"sma_20":89.32,"sma_60":92.02,"sma_120":87.29},{"date":"2026-09-21","open":84.42,"high":84.53,"low":83.57,"close":83.83,"volume":237356,"rsi_14":17.34,"sma_20":88.95,"sma_60":91.93,"sma_120":87.32},{"date":"2026-09-22","open":84.51,"high":84.51,"low":83.07,"close":83.39,"volume":237141,"rsi_14":17.04,"sma_20":88.4,"sma_60":91.81,"sma_120":87.34},{"date":"2026-09-23","open":83.1,"high":85.27,"low":83.1,"close":83.82,"volume":211114},{"date":"2026-09-24","open":83.74,"high":83.96,"low":82.08,"close":82.63,"volume":207914,"rsi_14":17.52,"sma_20":87.34,"sma_60":91.56,"sma_120":87.36},{"date":"2026-09-25","open":82.43,"high":84.14,"low":82.25,"close":84.02,"volume":356675,"rsi_14":26.43,"sma_20":86.87,"sma_60":91.44,"sma_120":87.4},{"date":"2026-09-28","open":83.36,"high":83.99,"low":81.12,"close":83.85,"volume":273202},{"date":"2026-09-29","open":83.51,"high":85.47,"low":83.24,"close":84.53,"volume":315606,"rsi_14":38.07,"sma_20":86.12,"sma_60":91.18,"sma_120":87.44},{"date":"2026-09-30","open":85.06,"high":85.69,"low":83.12,"close":83.25,"volume":259725,"rsi_14":38.88,"sma_20":85.77,"sma_60":91.05,"sma_120":87.44},{"date":"2026-10-01","open":83.34,"high":84.5,"low":82.64,"close":83.89,"volume":214872},{"date":"2026-10-02","open":84.61,"high":85.67,"low":84.22,"close":84.53,"volume":407330,"rsi_14":42.2,"sma_20":85.19,"sma_60":90.89,"sma_120":87.44},{"date":"2026-10-05","open":84.75,"high":86.46,"low":84.53,"close":85.16,"volume":333762,"rsi_14":50.49,"sma_20":84.95,"sma_60":90.81,"sma_120":87.45},{"date":"2026-10-06","open":85.97,"high":86.51,"low":84.14,"close":84.86,"volume":352157,"rsi_14":52.62,"sma_20":84.78,"sma_60":90.72,"sma_120":87.47},{"date":"2026-10-07","open":83.97,"high":85.05,"low":83.44,"close":84.6,"volume":271609},{"date":"2026-10-08","open":84.32,"high":84.67,"low":82.91,"close":84.16,"volume":352863,"rsi_14":52.33,"sma_20":84.58,"sma_60":90.51,"sma_120":87.49},{"date":"2026-10-09","open":84.42,"high":85.89,"low":84.12,"close":85.35,"volume":211511,"rsi_14":58.12,"sma_20":84.49,"sma_60":90.37,"sma_120":87.51},{"date":"2026-10-12","open":85.14,"high":85.74,"low":84.1,"close":85.13,"volume":195961,"rsi_14":59.91,"sma_20":84.43,"sma_60":90.23,"sma_120":87.52},{"date":"2026-10-13","open":85.42,"high":85.91,"low":83.58,"close":85.03,"volume":240961,"rsi_14":56.93,"sma_20":84.41,"sma_60":90.09,"sma_120":87.51},{"date":"2026-10-14","open":84.8,"high":85.31,"low":83.05,"close":83.65,"volume":331526,"rsi_14":56.23,"sma_20":84.37,"sma_60":89.92,"sma_120":87.53},{"date":"2026-10-15","open":84.2,"high":84.89,"low":83.48,"close":84.03,"volume":167085,"rsi_14":49.37,"sma_20":84.3,"sma_60":89.76,"sma_120":87.55},{"date":"2026-10-16","open":84.22,"high":84.36,"low":80.5,"close":81.93,"volume":372929,"rsi_14":39.04,"sma_20":84.19,"sma_60":89.57,"sma_120":87.55},{"date":"2026-10-19","open":82.03,"high":82.42,"low":81.01,"close":81.82,"volume":197927,"rsi_14":34.32,"sma_20":84.09,"sma_60":89.36,"sma_120":87.55},{"date":"2026-10-20","open":82.15,"high":83.33,"low":82.02,"close":83.09,"volume":206658,"rsi_14":48.21,"sma_20":84.08,"sma_60":89.13,"sma_120":87.56},{"date":"2026-10-21","open":83.91,"high":84.07,"low":81.86,"close":82.34,"volume":147291,"rsi_14":40.72,"sma_20":84.01,"sma_60":88.88,"sma_120":87.56},{"date":"2026-10-22","open":82.24,"high":82.88,"low":81.7,"close":82.65,"volume":155999,"rsi_14":38.81,"sma_20":84.01,"sma_60":88.68,"sma_120":87.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.06,"pbr":2.68,"per":16.33,"roa":2.62,"roe":3.58,"grade":"C","comment":"PER 16.35배, ROE 3.58%","revenue":1621936000.0,"analysis":"PER 16.4배입니다. ROE 3.6%입니다. 시가총액 36.04억. 매출 16.22억, 영업이익 2.63억.","eps_basis":"TTM","debt_ratio":0.06585564571033159,"market_cap":3601407630,"net_income":209663000.0,"total_debt":88509000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":51.8,"total_assets":1831951000.0,"total_equity":1343985000.0,"profit_margin":12.93,"revenue_basis":"TTM","dividend_yield":1.17,"net_income_basis":"TTM","operating_income":262660000.0,"operating_margin":16.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":82.65,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":33.5},{"date":"2016-10-25","close":33.3},{"date":"2016-10-26","close":32.9},{"date":"2016-10-27","close":32.4},{"date":"2016-10-28","close":32.65},{"date":"2016-10-31","close":33.1},{"date":"2016-11-01","close":32.6},{"date":"2016-11-02","close":33.05},{"date":"2016-11-03","close":32.55},{"date":"2016-11-04","close":32.65},{"date":"2016-11-07","close":33.85},{"date":"2016-11-08","close":34.3},{"date":"2016-11-09","close":35.3},{"date":"2016-11-10","close":35.95},{"date":"2016-11-11","close":37.15},{"date":"2016-11-14","close":37.0},{"date":"2016-11-15","close":37.25},{"date":"2016-11-16","close":36.65},{"date":"2016-11-17","close":37.05},{"date":"2016-11-18","close":37.55},{"date":"2016-11-21","close":37.5},{"date":"2016-11-22","close":38.0},{"date":"2016-11-23","close":37.9},{"date":"2016-11-25","close":37.9},{"date":"2016-11-28","close":37.5},{"date":"2016-11-29","close":37.45},{"date":"2016-11-30","close":36.75},{"date":"2016-12-01","close":36.0},{"date":"2016-12-02","close":35.35},{"date":"2016-12-05","close":36.0},{"date":"2016-12-06","close":37.4},{"date":"2016-12-07","close":38.0},{"date":"2016-12-08","close":38.75},{"date":"2016-12-09","close":39.45},{"date":"2016-12-12","close":38.9},{"date":"2016-12-13","close":38.25},{"date":"2016-12-14","close":37.85},{"date":"2016-12-15","close":38.45},{"date":"2016-12-16","close":38.2},{"date":"2016-12-19","close":38.3},{"date":"2016-12-20","close":38.55},{"date":"2016-12-21","close":38.0},{"date":"2016-12-22","close":38.15},{"date":"2016-12-23","close":37.9},{"date":"2016-12-27","close":38.5},{"date":"2016-12-28","close":37.85},{"date":"2016-12-29","close":37.85},{"date":"2016-12-30","close":37.55},{"date":"2017-01-03","close":37.1},{"date":"2017-01-04","close":37.05},{"date":"2017-01-05","close":36.65},{"date":"2017-01-06","close":36.45},{"date":"2017-01-09","close":35.6},{"date":"2017-01-10","close":36.4},{"date":"2017-01-11","close":36.4},{"date":"2017-01-12","close":35.85},{"date":"2017-01-13","close":36.1},{"date":"2017-01-17","close":36.05},{"date":"2017-01-18","close":36.25},{"date":"2017-01-19","close":35.8},{"date":"2017-01-20","close":36.15},{"date":"2017-01-23","close":36.1},{"date":"2017-01-24","close":37.2},{"date":"2017-01-25","close":37.05},{"date":"2017-01-26","close":36.25},{"date":"2017-01-27","close":36.05},{"date":"2017-01-30","close":35.9},{"date":"2017-01-31","close":36.35},{"date":"2017-02-01","close":36.0},{"date":"2017-02-02","close":35.35},{"date":"2017-02-03","close":36.0},{"date":"2017-02-06","close":35.45},{"date":"2017-02-07","close":35.5},{"date":"2017-02-08","close":35.1},{"date":"2017-02-09","close":36.8},{"date":"2017-02-10","close":37.9},{"date":"2017-02-13","close":37.75},{"date":"2017-02-14","close":37.3},{"date":"2017-02-15","close":39.0},{"date":"2017-02-16","close":39.25},{"date":"2017-02-17","close":39.5},{"date":"2017-02-21","close":39.35},{"date":"2017-02-22","close":39.5},{"date":"2017-02-23","close":39.35},{"date":"2017-02-24","close":39.2},{"date":"2017-02-27","close":39.05},{"date":"2017-02-28","close":38.25},{"date":"2017-03-01","close":39.25},{"date":"2017-03-02","close":39.0},{"date":"2017-03-03","close":38.6},{"date":"2017-03-06","close":38.8},{"date":"2017-03-07","close":38.95},{"date":"2017-03-08","close":38.9},{"date":"2017-03-09","close":38.95},{"date":"2017-03-10","close":39.45},{"date":"2017-03-13","close":39.3},{"date":"2017-03-14","close":38.85},{"date":"2017-03-15","close":39.6},{"date":"2017-03-16","close":39.1},{"date":"2017-03-17","close":39.5},{"date":"2017-03-20","close":39.1},{"date":"2017-03-21","close":38.35},{"date":"2017-03-22","close":38.35},{"date":"2017-03-23","close":38.65},{"date":"2017-03-24","close":38.3},{"date":"2017-03-27","close":38.05},{"date":"2017-03-28","close":37.9},{"date":"2017-03-29","close":37.85},{"date":"2017-03-30","close":38.35},{"date":"2017-03-31","close":38.65},{"date":"2017-04-03","close":37.95},{"date":"2017-04-04","close":38.15},{"date":"2017-04-05","close":37.35},{"date":"2017-04-06","close":37.3},{"date":"2017-04-07","close":37.9},{"date":"2017-04-10","close":37.9},{"date":"2017-04-11","close":38.55},{"date":"2017-04-12","close":37.4},{"date":"2017-04-13","close":37.15},{"date":"2017-04-17","close":37.55},{"date":"2017-04-18","close":37.55},{"date":"2017-04-19","close":37.75},{"date":"2017-04-20","close":38.75},{"date":"2017-04-21","close":38.2},{"date":"2017-04-24","close":39.0},{"date":"2017-04-25","close":39.0},{"date":"2017-04-26","close":39.25},{"date":"2017-04-27","close":39.75},{"date":"2017-04-28","close":38.95},{"date":"2017-05-01","close":39.5},{"date":"2017-05-02","close":39.55},{"date":"2017-05-03","close":39.6},{"date":"2017-05-04","close":39.75},{"date":"2017-05-05","close":39.8},{"date":"2017-05-08","close":39.6},{"date":"2017-05-09","close":39.5},{"date":"2017-05-10","close":39.35},{"date":"2017-05-11","close":39.1},{"date":"2017-05-12","close":38.15},{"date":"2017-05-15","close":38.1},{"date":"2017-05-16","close":38.35},{"date":"2017-05-17","close":37.2},{"date":"2017-05-18","close":37.15},{"date":"2017-05-19","close":37.15},{"date":"2017-05-22","close":37.3},{"date":"2017-05-23","close":37.4},{"date":"2017-05-24","close":37.35},{"date":"2017-05-25","close":36.3},{"date":"2017-05-26","close":37.25},{"date":"2017-05-30","close":36.15},{"date":"2017-05-31","close":35.9},{"date":"2017-06-01","close":36.2},{"date":"2017-06-02","close":36.6},{"date":"2017-06-05","close":36.1},{"date":"2017-06-06","close":35.6},{"date":"2017-06-07","close":36.0},{"date":"2017-06-08","close":36.55},{"date":"2017-06-09","close":36.25},{"date":"2017-06-12","close":36.55},{"date":"2017-06-13","close":36.6},{"date":"2017-06-14","close":35.65},{"date":"2017-06-15","close":35.55},{"date":"2017-06-16","close":35.95},{"date":"2017-06-19","close":35.8},{"date":"2017-06-20","close":35.0},{"date":"2017-06-21","close":34.75},{"date":"2017-06-22","close":34.45},{"date":"2017-06-23","close":34.4},{"date":"2017-06-26","close":34.4},{"date":"2017-06-27","close":34.05},{"date":"2017-06-28","close":34.05},{"date":"2017-06-29","close":33.9},{"date":"2017-06-30","close":33.9},{"date":"2017-07-03","close":34.25},{"date":"2017-07-05","close":33.35},{"date":"2017-07-06","close":33.05},{"date":"2017-07-07","close":33.55},{"date":"2017-07-10","close":33.6},{"date":"2017-07-11","close":33.5},{"date":"2017-07-12","close":33.5},{"date":"2017-07-13","close":33.4},{"date":"2017-07-14","close":33.75},{"date":"2017-07-17","close":33.65},{"date":"2017-07-18","close":33.75},{"date":"2017-07-19","close":33.75},{"date":"2017-07-20","close":34.1},{"date":"2017-07-21","close":33.75},{"date":"2017-07-24","close":33.6},{"date":"2017-07-25","close":33.5},{"date":"2017-07-26","close":33.65},{"date":"2017-07-27","close":33.4},{"date":"2017-07-28","close":33.15},{"date":"2017-07-31","close":33.2},{"date":"2017-08-01","close":32.9},{"date":"2017-08-02","close":32.8},{"date":"2017-08-03","close":32.8},{"date":"2017-08-04","close":33.2},{"date":"2017-08-07","close":32.7},{"date":"2017-08-08","close":32.65},{"date":"2017-08-09","close":32.8},{"date":"2017-08-10","close":32.2},{"date":"2017-08-11","close":31.95},{"date":"2017-08-14","close":33.0},{"date":"2017-08-15","close":32.5},{"date":"2017-08-16","close":32.5},{"date":"2017-08-17","close":31.95},{"date":"2017-08-18","close":32.7},{"date":"2017-08-21","close":33.2},{"date":"2017-08-22","close":32.75},{"date":"2017-08-23","close":32.65},{"date":"2017-08-24","close":32.95},{"date":"2017-08-25","close":32.85},{"date":"2017-08-28","close":33.0},{"date":"2017-08-29","close":32.75},{"date":"2017-08-30","close":32.95},{"date":"2017-08-31","close":33.35},{"date":"2017-09-01","close":33.6},{"date":"2017-09-05","close":32.95},{"date":"2017-09-06","close":33.15},{"date":"2017-09-07","close":35.25},{"date":"2017-09-08","close":35.9},{"date":"2017-09-11","close":36.2},{"date":"2017-09-12","close":36.4},{"date":"2017-09-13","close":36.1},{"date":"2017-09-14","close":36.3},{"date":"2017-09-15","close":36.45},{"date":"2017-09-18","close":36.7},{"date":"2017-09-19","close":36.4},{"date":"2017-09-20","close":36.55},{"date":"2017-09-21","close":36.45},{"date":"2017-09-22","close":36.8},{"date":"2017-09-25","close":36.7},{"date":"2017-09-26","close":37.7},{"date":"2017-09-27","close":38.1},{"date":"2017-09-28","close":38.05},{"date":"2017-09-29","close":37.95},{"date":"2017-10-02","close":39.1},{"date":"2017-10-03","close":39.0},{"date":"2017-10-04","close":38.9},{"date":"2017-10-05","close":38.85},{"date":"2017-10-06","close":38.5},{"date":"2017-10-09","close":38.55},{"date":"2017-10-10","close":38.55},{"date":"2017-10-11","close":38.5},{"date":"2017-10-12","close":38.55},{"date":"2017-10-13","close":38.6},{"date":"2017-10-16","close":38.55},{"date":"2017-10-17","close":38.25},{"date":"2017-10-18","close":38.4},{"date":"2017-10-19","close":38.3},{"date":"2017-10-20","close":38.4},{"date":"2017-10-23","close":38.0},{"date":"2017-10-24","close":38.2},{"date":"2017-10-25","close":38.25},{"date":"2017-10-26","close":38.4},{"date":"2017-10-27","close":38.6},{"date":"2017-10-30","close":37.45},{"date":"2017-10-31","close":38.05},{"date":"2017-11-01","close":37.75},{"date":"2017-11-02","close":38.0},{"date":"2017-11-03","close":37.3},{"date":"2017-11-06","close":36.85},{"date":"2017-11-07","close":36.6},{"date":"2017-11-08","close":37.3},{"date":"2017-11-09","close":37.6},{"date":"2017-11-10","close":37.9},{"date":"2017-11-13","close":38.0},{"date":"2017-11-14","close":38.25},{"date":"2017-11-15","close":37.95},{"date":"2017-11-16","close":39.75},{"date":"2017-11-17","close":38.75},{"date":"2017-11-20","close":38.45},{"date":"2017-11-21","close":39.2},{"date":"2017-11-22","close":38.9},{"date":"2017-11-24","close":38.95},{"date":"2017-11-27","close":39.25},{"date":"2017-11-28","close":39.45},{"date":"2017-11-29","close":39.4},{"date":"2017-11-30","close":39.1},{"date":"2017-12-01","close":38.7},{"date":"2017-12-04","close":39.0},{"date":"2017-12-05","close":38.9},{"date":"2017-12-06","close":38.7},{"date":"2017-12-07","close":39.1},{"date":"2017-12-08","close":39.1},{"date":"2017-12-11","close":39.25},{"date":"2017-12-12","close":38.9},{"date":"2017-12-13","close":39.3},{"date":"2017-12-14","close":38.8},{"date":"2017-12-15","close":39.35},{"date":"2017-12-18","close":39.05},{"date":"2017-12-19","close":38.6},{"date":"2017-12-20","close":38.5},{"date":"2017-12-21","close":38.4},{"date":"2017-12-22","close":38.1},{"date":"2017-12-26","close":37.95},{"date":"2017-12-27","close":38.05},{"date":"2017-12-28","close":38.15},{"date":"2017-12-29","close":37.9},{"date":"2018-01-02","close":34.1048},{"date":"2018-01-03","close":33.8465},{"date":"2018-01-04","close":33.4158},{"date":"2018-01-05","close":33.2867},{"date":"2018-01-08","close":33.0713},{"date":"2018-01-09","close":33.2515},{"date":"2018-01-10","close":33.2082},{"date":"2018-01-11","close":33.8143},{"date":"2018-01-12","close":33.7277},{"date":"2018-01-16","close":33.6411},{"date":"2018-01-17","close":33.7277},{"date":"2018-01-18","close":33.2948},{"date":"2018-01-19","close":34.0308},{"date":"2018-01-22","close":33.4246},{"date":"2018-01-23","close":33.4679},{"date":"2018-01-24","close":33.5978},{"date":"2018-01-25","close":33.8576},{"date":"2018-01-26","close":33.9442},{"date":"2018-01-29","close":33.4679},{"date":"2018-01-30","close":33.2515},{"date":"2018-01-31","close":33.1216},{"date":"2018-02-01","close":33.3813},{"date":"2018-02-02","close":32.3422},{"date":"2018-02-05","close":31.13},{"date":"2018-02-06","close":31.3464},{"date":"2018-02-07","close":31.3464},{"date":"2018-02-08","close":31.0867},{"date":"2018-02-09","close":31.9093},{"date":"2018-02-12","close":31.866},{"date":"2018-02-13","close":31.866},{"date":"2018-02-14","close":32.4721},{"date":"2018-02-15","close":32.7319},{"date":"2018-02-16","close":32.7319},{"date":"2018-02-20","close":32.8618},{"date":"2018-02-21","close":32.9484},{"date":"2018-02-22","close":33.3381},{"date":"2018-02-23","close":33.4246},{"date":"2018-02-26","close":33.2082},{"date":"2018-02-27","close":32.6886},{"date":"2018-02-28","close":32.3855},{"date":"2018-03-01","close":32.1691},{"date":"2018-03-02","close":32.5154},{"date":"2018-03-05","close":32.7752},{"date":"2018-03-06","close":33.2515},{"date":"2018-03-07","close":33.3813},{"date":"2018-03-08","close":33.1649},{"date":"2018-03-09","close":33.771},{"date":"2018-03-12","close":32.9484},{"date":"2018-03-13","close":32.9484},{"date":"2018-03-14","close":33.035},{"date":"2018-03-15","close":32.8185},{"date":"2018-03-16","close":33.3813},{"date":"2018-03-19","close":32.9917},{"date":"2018-03-20","close":33.2948},{"date":"2018-03-21","close":33.2515},{"date":"2018-03-22","close":32.5587},{"date":"2018-03-23","close":31.6062},{"date":"2018-03-26","close":32.2556},{"date":"2018-03-27","close":31.6928},{"date":"2018-03-28","close":31.9526},{"date":"2018-03-29","close":32.1691},{"date":"2018-04-02","close":31.2598},{"date":"2018-04-03","close":32.2556},{"date":"2018-04-04","close":32.4288},{"date":"2018-04-05","close":32.4288},{"date":"2018-04-06","close":32.0875},{"date":"2018-04-09","close":31.7827},{"date":"2018-04-10","close":32.9583},{"date":"2018-04-11","close":32.697},{"date":"2018-04-12","close":32.5229},{"date":"2018-04-13","close":32.3052},{"date":"2018-04-16","close":32.8712},{"date":"2018-04-17","close":33.0018},{"date":"2018-04-18","close":33.0018},{"date":"2018-04-19","close":33.0018},{"date":"2018-04-20","close":33.0018},{"date":"2018-04-23","close":32.8276},{"date":"2018-04-24","close":32.7406},{"date":"2018-04-25","close":32.7406},{"date":"2018-04-26","close":32.5229},{"date":"2018-04-27","close":32.131},{"date":"2018-04-30","close":31.6957},{"date":"2018-05-01","close":31.7827},{"date":"2018-05-02","close":31.4344},{"date":"2018-05-03","close":31.5215},{"date":"2018-05-04","close":32.3487},{"date":"2018-05-07","close":32.3487},{"date":"2018-05-08","close":32.6535},{"date":"2018-05-09","close":32.697},{"date":"2018-05-10","close":32.697},{"date":"2018-05-11","close":32.7406},{"date":"2018-05-14","close":32.61},{"date":"2018-05-15","close":32.61},{"date":"2018-05-16","close":33.4372},{"date":"2018-05-17","close":33.8726},{"date":"2018-05-18","close":34.0467},{"date":"2018-05-21","close":34.3079},{"date":"2018-05-22","close":33.9596},{"date":"2018-05-23","close":33.829},{"date":"2018-05-24","close":33.829},{"date":"2018-05-25","close":33.829},{"date":"2018-05-29","close":34.5256},{"date":"2018-05-30","close":34.6127},{"date":"2018-05-31","close":33.9596},{"date":"2018-06-01","close":34.1773},{"date":"2018-06-04","close":34.4821},{"date":"2018-06-05","close":35.2222},{"date":"2018-06-06","close":35.0045},{"date":"2018-06-07","close":34.8739},{"date":"2018-06-08","close":34.6127},{"date":"2018-06-11","close":34.8739},{"date":"2018-06-12","close":34.7433},{"date":"2018-06-13","close":34.6998},{"date":"2018-06-14","close":34.8304},{"date":"2018-06-15","close":34.9175},{"date":"2018-06-18","close":35.3964},{"date":"2018-06-19","close":35.3964},{"date":"2018-06-20","close":35.1351},{"date":"2018-06-21","close":34.6998},{"date":"2018-06-22","close":34.6562},{"date":"2018-06-25","close":34.2644},{"date":"2018-06-26","close":34.3515},{"date":"2018-06-27","close":33.6113},{"date":"2018-06-28","close":33.4807},{"date":"2018-06-29","close":33.5678},{"date":"2018-07-02","close":33.9596},{"date":"2018-07-03","close":33.829},{"date":"2018-07-05","close":34.1338},{"date":"2018-07-06","close":34.0032},{"date":"2018-07-09","close":34.3603},{"date":"2018-07-10","close":33.8789},{"date":"2018-07-11","close":34.2728},{"date":"2018-07-12","close":34.4479},{"date":"2018-07-13","close":34.3603},{"date":"2018-07-16","close":32.6533},{"date":"2018-07-17","close":32.3906},{"date":"2018-07-18","close":32.3031},{"date":"2018-07-19","close":33.0034},{"date":"2018-07-20","close":32.697},{"date":"2018-07-23","close":32.5219},{"date":"2018-07-24","close":32.4344},{"date":"2018-07-25","close":32.8284},{"date":"2018-07-26","close":32.9597},{"date":"2018-07-27","close":32.3031},{"date":"2018-07-30","close":32.6095},{"date":"2018-07-31","close":33.4849},{"date":"2018-08-01","close":32.8721},{"date":"2018-08-02","close":32.5657},{"date":"2018-08-03","close":32.2593},{"date":"2018-08-06","close":32.6095},{"date":"2018-08-07","close":32.697},{"date":"2018-08-08","close":33.1347},{"date":"2018-08-09","close":32.8721},{"date":"2018-08-10","close":32.697},{"date":"2018-08-13","close":32.7408},{"date":"2018-08-14","close":32.7846},{"date":"2018-08-15","close":32.6533},{"date":"2018-08-16","close":33.2223},{"date":"2018-08-17","close":33.4412},{"date":"2018-08-20","close":33.5725},{"date":"2018-08-21","close":34.1853},{"date":"2018-08-22","close":34.5792},{"date":"2018-08-23","close":34.3603},{"date":"2018-08-24","close":34.7543},{"date":"2018-08-27","close":34.1853},{"date":"2018-08-28","close":34.0977},{"date":"2018-08-29","close":34.5792},{"date":"2018-08-30","close":35.1482},{"date":"2018-08-31","close":35.4108},{"date":"2018-09-04","close":35.9361},{"date":"2018-09-05","close":36.5489},{"date":"2018-09-06","close":36.0674},{"date":"2018-09-07","close":36.1987},{"date":"2018-09-10","close":36.5489},{"date":"2018-09-11","close":36.1987},{"date":"2018-09-12","close":36.3738},{"date":"2018-09-13","close":39.5253},{"date":"2018-09-14","close":40.6634},{"date":"2018-09-17","close":39.6566},{"date":"2018-09-18","close":38.825},{"date":"2018-09-19","close":38.6499},{"date":"2018-09-20","close":39.2627},{"date":"2018-09-21","close":38.6499},{"date":"2018-09-24","close":38.6061},{"date":"2018-09-25","close":38.7375},{"date":"2018-09-26","close":38.3435},{"date":"2018-09-27","close":38.0809},{"date":"2018-09-28","close":38.2997},{"date":"2018-10-01","close":37.363},{"date":"2018-10-02","close":37.4944},{"date":"2018-10-03","close":37.9846},{"date":"2018-10-04","close":37.6782},{"date":"2018-10-05","close":37.1617},{"date":"2018-10-08","close":36.9954},{"date":"2018-10-09","close":36.866},{"date":"2018-10-10","close":35.7926},{"date":"2018-10-11","close":35.1943},{"date":"2018-10-12","close":35.1591},{"date":"2018-10-15","close":35.6166},{"date":"2018-10-16","close":36.8836},{"date":"2018-10-17","close":36.734},{"date":"2018-10-18","close":36.6021},{"date":"2018-10-19","close":36.0918},{"date":"2018-10-22","close":36.6901},{"date":"2018-10-23","close":35.8894},{"date":"2018-10-24","close":34.6928},{"date":"2018-10-25","close":34.7808},{"date":"2018-10-26","close":34.86},{"date":"2018-10-29","close":34.8951},{"date":"2018-10-30","close":35.907},{"date":"2018-10-31","close":35.4495},{"date":"2018-11-01","close":36.0742},{"date":"2018-11-02","close":36.2853},{"date":"2018-11-05","close":36.2237},{"date":"2018-11-06","close":36.6901},{"date":"2018-11-07","close":37.3675},{"date":"2018-11-08","close":36.7604},{"date":"2018-11-09","close":36.1534},{"date":"2018-11-12","close":36.0302},{"date":"2018-11-13","close":37.1124},{"date":"2018-11-14","close":36.9276},{"date":"2018-11-15","close":37.6931},{"date":"2018-11-16","close":37.9043},{"date":"2018-11-19","close":37.6051},{"date":"2018-11-20","close":36.9716},{"date":"2018-11-21","close":37.3851},{"date":"2018-11-23","close":37.5259},{"date":"2018-11-26","close":37.5171},{"date":"2018-11-27","close":37.1388},{"date":"2018-11-28","close":37.6051},{"date":"2018-11-29","close":37.0684},{"date":"2018-11-30","close":38.3266},{"date":"2018-12-03","close":38.265},{"date":"2018-12-04","close":36.2325},{"date":"2018-12-06","close":36.3997},{"date":"2018-12-07","close":36.3733},{"date":"2018-12-10","close":36.5493},{"date":"2018-12-11","close":36.9716},{"date":"2018-12-12","close":37.3499},{"date":"2018-12-13","close":36.7956},{"date":"2018-12-14","close":36.2061},{"date":"2018-12-17","close":36.1181},{"date":"2018-12-18","close":36.6021},{"date":"2018-12-19","close":36.8132},{"date":"2018-12-20","close":36.2589},{"date":"2018-12-21","close":36.083},{"date":"2018-12-24","close":35.2471},{"date":"2018-12-26","close":36.3821},{"date":"2018-12-27","close":37.1388},{"date":"2018-12-28","close":37.4379},{"date":"2018-12-31","close":38.2386},{"date":"2019-01-02","close":38.2034},{"date":"2019-01-03","close":37.8427},{"date":"2019-01-04","close":38.9249},{"date":"2019-01-07","close":38.9425},{"date":"2019-01-08","close":40.2799},{"date":"2019-01-09","close":40.2737},{"date":"2019-01-10","close":40.4416},{"date":"2019-01-11","close":40.4681},{"date":"2019-01-14","close":40.309},{"date":"2019-01-15","close":40.3444},{"date":"2019-01-16","close":40.4063},{"date":"2019-01-17","close":40.4947},{"date":"2019-01-18","close":40.6096},{"date":"2019-01-22","close":40.256},{"date":"2019-01-23","close":40.1323},{"date":"2019-01-24","close":40.035},{"date":"2019-01-25","close":39.319},{"date":"2019-01-28","close":38.4085},{"date":"2019-01-29","close":38.6118},{"date":"2019-01-30","close":39.0273},{"date":"2019-01-31","close":39.5223},{"date":"2019-02-01","close":39.4869},{"date":"2019-02-04","close":39.3544},{"date":"2019-02-05","close":40.3179},{"date":"2019-02-06","close":40.4151},{"date":"2019-02-07","close":40.6007},{"date":"2019-02-08","close":40.4505},{"date":"2019-02-11","close":40.9543},{"date":"2019-02-12","close":41.4847},{"date":"2019-02-13","close":41.5378},{"date":"2019-02-14","close":41.3168},{"date":"2019-02-15","close":41.3787},{"date":"2019-02-19","close":41.3344},{"date":"2019-02-20","close":41.8737},{"date":"2019-02-21","close":42.351},{"date":"2019-02-22","close":42.5808},{"date":"2019-02-25","close":42.2007},{"date":"2019-02-26","close":42.2184},{"date":"2019-02-27","close":42.2803},{"date":"2019-02-28","close":41.8206},{"date":"2019-03-01","close":41.8737},{"date":"2019-03-04","close":41.6085},{"date":"2019-03-05","close":40.9543},{"date":"2019-03-06","close":40.8217},{"date":"2019-03-07","close":40.6273},{"date":"2019-03-08","close":40.5919},{"date":"2019-03-11","close":41.361},{"date":"2019-03-12","close":40.7864},{"date":"2019-03-13","close":41.14},{"date":"2019-03-14","close":40.972},{"date":"2019-03-15","close":40.7687},{"date":"2019-03-18","close":41.3698},{"date":"2019-03-19","close":41.3256},{"date":"2019-03-20","close":40.8217},{"date":"2019-03-21","close":41.5643},{"date":"2019-03-22","close":40.035},{"date":"2019-03-25","close":40.3356},{"date":"2019-03-26","close":40.7334},{"date":"2019-03-27","close":40.8925},{"date":"2019-03-28","close":41.1488},{"date":"2019-03-29","close":41.0251},{"date":"2019-04-01","close":41.4936},{"date":"2019-04-02","close":41.1134},{"date":"2019-04-03","close":41.7588},{"date":"2019-04-04","close":41.6615},{"date":"2019-04-05","close":41.909},{"date":"2019-04-08","close":42.1159},{"date":"2019-04-09","close":41.965},{"date":"2019-04-10","close":42.5333},{"date":"2019-04-11","close":42.8973},{"date":"2019-04-12","close":43.0838},{"date":"2019-04-15","close":43.2436},{"date":"2019-04-16","close":43.5988},{"date":"2019-04-17","close":43.9007},{"date":"2019-04-18","close":43.3502},{"date":"2019-04-22","close":42.6487},{"date":"2019-04-23","close":43.2969},{"date":"2019-04-24","close":43.6166},{"date":"2019-04-25","close":42.924},{"date":"2019-04-26","close":43.2348},{"date":"2019-04-29","close":43.6787},{"date":"2019-04-30","close":43.3235},{"date":"2019-05-01","close":42.7908},{"date":"2019-05-02","close":43.0749},{"date":"2019-05-03","close":44.3003},{"date":"2019-05-06","close":44.4513},{"date":"2019-05-07","close":43.217},{"date":"2019-05-08","close":42.9861},{"date":"2019-05-09","close":43.1637},{"date":"2019-05-10","close":43.3679},{"date":"2019-05-13","close":42.2047},{"date":"2019-05-14","close":42.0005},{"date":"2019-05-15","close":41.814},{"date":"2019-05-16","close":42.2491},{"date":"2019-05-17","close":41.2368},{"date":"2019-05-20","close":41.1036},{"date":"2019-05-21","close":41.9028},{"date":"2019-05-22","close":40.8373},{"date":"2019-05-23","close":42.4445},{"date":"2019-05-24","close":41.4144},{"date":"2019-05-28","close":41.7519},{"date":"2019-05-29","close":41.6808},{"date":"2019-05-30","close":41.4855},{"date":"2019-05-31","close":41.1125},{"date":"2019-06-03","close":41.2457},{"date":"2019-06-04","close":42.4001},{"date":"2019-06-05","close":42.5066},{"date":"2019-06-06","close":42.0626},{"date":"2019-06-07","close":42.2314},{"date":"2019-06-10","close":42.6309},{"date":"2019-06-11","close":42.3024},{"date":"2019-06-12","close":42.7819},{"date":"2019-06-13","close":43.066},{"date":"2019-06-14","close":42.8085},{"date":"2019-06-17","close":42.6132},{"date":"2019-06-18","close":42.8618},{"date":"2019-06-19","close":42.8618},{"date":"2019-06-20","close":43.3413},{"date":"2019-06-21","close":42.4622},{"date":"2019-06-24","close":42.6043},{"date":"2019-06-25","close":42.2491},{"date":"2019-06-26","close":42.6665},{"date":"2019-06-27","close":43.6343},{"date":"2019-06-28","close":43.7942},{"date":"2019-07-01","close":43.7143},{"date":"2019-07-02","close":43.2969},{"date":"2019-07-03","close":43.439},{"date":"2019-07-05","close":43.8474},{"date":"2019-07-08","close":44.2381},{"date":"2019-07-09","close":44.2051},{"date":"2019-07-10","close":44.4103},{"date":"2019-07-11","close":44.0803},{"date":"2019-07-12","close":45.088},{"date":"2019-07-15","close":45.5161},{"date":"2019-07-16","close":45.088},{"date":"2019-07-17","close":45.2307},{"date":"2019-07-18","close":45.3288},{"date":"2019-07-19","close":45.0345},{"date":"2019-07-22","close":44.7045},{"date":"2019-07-23","close":45.409},{"date":"2019-07-24","close":45.1148},{"date":"2019-07-25","close":45.1593},{"date":"2019-07-26","close":45.5161},{"date":"2019-07-29","close":45.7122},{"date":"2019-07-30","close":46.0868},{"date":"2019-07-31","close":46.1314},{"date":"2019-08-01","close":45.7568},{"date":"2019-08-02","close":45.195},{"date":"2019-08-05","close":43.7682},{"date":"2019-08-06","close":44.8829},{"date":"2019-08-07","close":44.5262},{"date":"2019-08-08","close":45.7212},{"date":"2019-08-09","close":45.2039},{"date":"2019-08-12","close":44.2408},{"date":"2019-08-13","close":44.4638},{"date":"2019-08-14","close":42.707},{"date":"2019-08-15","close":42.4573},{"date":"2019-08-16","close":43.3223},{"date":"2019-08-19","close":43.4115},{"date":"2019-08-20","close":43.1261},{"date":"2019-08-21","close":43.4293},{"date":"2019-08-22","close":43.1885},{"date":"2019-08-23","close":41.6814},{"date":"2019-08-26","close":42.0025},{"date":"2019-08-27","close":41.6279},{"date":"2019-08-28","close":41.7528},{"date":"2019-08-29","close":42.0025},{"date":"2019-08-30","close":42.1006},{"date":"2019-09-03","close":40.9769},{"date":"2019-09-04","close":41.8687},{"date":"2019-09-05","close":43.2955},{"date":"2019-09-06","close":45.525},{"date":"2019-09-09","close":46.5148},{"date":"2019-09-10","close":47.469},{"date":"2019-09-11","close":48.664},{"date":"2019-09-12","close":48.5837},{"date":"2019-09-13","close":49.3061},{"date":"2019-09-16","close":50.0284},{"date":"2019-09-17","close":49.4934},{"date":"2019-09-18","close":48.5927},{"date":"2019-09-19","close":47.8525},{"date":"2019-09-20","close":47.8525},{"date":"2019-09-23","close":47.692},{"date":"2019-09-24","close":47.1926},{"date":"2019-09-25","close":47.5493},{"date":"2019-09-26","close":47.6563},{"date":"2019-09-27","close":47.2907},{"date":"2019-09-30","close":47.3085},{"date":"2019-10-01","close":46.8983},{"date":"2019-10-02","close":45.8995},{"date":"2019-10-03","close":45.6766},{"date":"2019-10-04","close":46.0957},{"date":"2019-10-07","close":46.2473},{"date":"2019-10-08","close":45.7212},{"date":"2019-10-09","close":46.4},{"date":"2019-10-10","close":46.812},{"date":"2019-10-11","close":48.2628},{"date":"2019-10-14","close":48.3792},{"date":"2019-10-15","close":48.4688},{"date":"2019-10-16","close":48.8718},{"date":"2019-10-17","close":49.7674},{"date":"2019-10-18","close":49.5166},{"date":"2019-10-21","close":50.6003},{"date":"2019-10-22","close":50.9048},{"date":"2019-10-23","close":51.0481},{"date":"2019-10-24","close":51.263},{"date":"2019-10-25","close":51.0749},{"date":"2019-10-28","close":51.9347},{"date":"2019-10-29","close":52.2661},{"date":"2019-10-30","close":52.4362},{"date":"2019-10-31","close":50.457},{"date":"2019-11-01","close":51.066},{"date":"2019-11-04","close":51.46},{"date":"2019-11-05","close":50.6003},{"date":"2019-11-06","close":50.5107},{"date":"2019-11-07","close":50.6898},{"date":"2019-11-08","close":50.4212},{"date":"2019-11-11","close":50.1525},{"date":"2019-11-12","close":50.0182},{"date":"2019-11-13","close":49.3554},{"date":"2019-11-14","close":49.3196},{"date":"2019-11-15","close":49.0509},{"date":"2019-11-18","close":49.1136},{"date":"2019-11-19","close":49.1674},{"date":"2019-11-20","close":49.5166},{"date":"2019-11-21","close":49.5525},{"date":"2019-11-22","close":51.263},{"date":"2019-11-25","close":52.1675},{"date":"2019-11-26","close":52.7228},{"date":"2019-11-27","close":51.7377},{"date":"2019-11-29","close":51.0481},{"date":"2019-12-02","close":50.86},{"date":"2019-12-03","close":51.0839},{"date":"2019-12-04","close":51.3615},{"date":"2019-12-05","close":51.3436},{"date":"2019-12-06","close":51.7914},{"date":"2019-12-09","close":51.0749},{"date":"2019-12-10","close":50.8331},{"date":"2019-12-11","close":51.478},{"date":"2019-12-12","close":51.5317},{"date":"2019-12-13","close":51.0212},{"date":"2019-12-16","close":51.3526},{"date":"2019-12-17","close":51.3167},{"date":"2019-12-18","close":51.5675},{"date":"2019-12-19","close":51.5675},{"date":"2019-12-20","close":51.5048},{"date":"2019-12-23","close":51.263},{"date":"2019-12-24","close":51.6481},{"date":"2019-12-26","close":51.3884},{"date":"2019-12-27","close":51.4869},{"date":"2019-12-30","close":51.3973},{"date":"2019-12-31","close":51.2809},{"date":"2020-01-02","close":51.8093},{"date":"2020-01-03","close":51.7824},{"date":"2020-01-06","close":51.5227},{"date":"2020-01-07","close":50.7794},{"date":"2020-01-08","close":50.8958},{"date":"2020-01-09","close":51.2626},{"date":"2020-01-10","close":51.1188},{"date":"2020-01-13","close":52.0448},{"date":"2020-01-14","close":50.9929},{"date":"2020-01-15","close":51.0469},{"date":"2020-01-16","close":51.9998},{"date":"2020-01-17","close":51.7481},{"date":"2020-01-21","close":51.6672},{"date":"2020-01-22","close":51.883},{"date":"2020-01-23","close":51.6672},{"date":"2020-01-24","close":50.9659},{"date":"2020-01-27","close":50.7682},{"date":"2020-01-28","close":51.1458},{"date":"2020-01-29","close":50.903},{"date":"2020-01-30","close":50.9659},{"date":"2020-01-31","close":49.7792},{"date":"2020-02-03","close":50.4535},{"date":"2020-02-04","close":50.8131},{"date":"2020-02-05","close":51.1817},{"date":"2020-02-06","close":50.7951},{"date":"2020-02-07","close":49.06},{"date":"2020-02-10","close":48.9971},{"date":"2020-02-11","close":48.8532},{"date":"2020-02-12","close":48.4397},{"date":"2020-02-13","close":47.6845},{"date":"2020-02-14","close":47.0732},{"date":"2020-02-18","close":46.3539},{"date":"2020-02-19","close":45.9943},{"date":"2020-02-20","close":44.0164},{"date":"2020-02-21","close":45.4729},{"date":"2020-02-24","close":45.365},{"date":"2020-02-25","close":44.6458},{"date":"2020-02-26","close":44.5828},{"date":"2020-02-27","close":44.1333},{"date":"2020-02-28","close":42.56},{"date":"2020-03-02","close":43.9265},{"date":"2020-03-03","close":43.4321},{"date":"2020-03-04","close":45.2212},{"date":"2020-03-05","close":43.6748},{"date":"2020-03-06","close":43.8996},{"date":"2020-03-09","close":41.0317},{"date":"2020-03-10","close":41.4812},{"date":"2020-03-11","close":40.3214},{"date":"2020-03-12","close":36.0061},{"date":"2020-03-13","close":40.0068},{"date":"2020-03-16","close":33.9923},{"date":"2020-03-17","close":37.4446},{"date":"2020-03-18","close":35.4487},{"date":"2020-03-19","close":35.4307},{"date":"2020-03-20","close":34.1092},{"date":"2020-03-23","close":33.6327},{"date":"2020-03-24","close":37.2827},{"date":"2020-03-25","close":37.013},{"date":"2020-03-26","close":40.699},{"date":"2020-03-27","close":39.1347},{"date":"2020-03-30","close":40.1596},{"date":"2020-03-31","close":40.5732},{"date":"2020-04-01","close":37.8311},{"date":"2020-04-02","close":38.5504},{"date":"2020-04-03","close":37.5974},{"date":"2020-04-06","close":39.6202},{"date":"2020-04-07","close":40.2585},{"date":"2020-04-08","close":40.4103},{"date":"2020-04-09","close":42.7863},{"date":"2020-04-13","close":39.9586},{"date":"2020-04-14","close":41.0246},{"date":"2020-04-15","close":37.9168},{"date":"2020-04-16","close":37.6819},{"date":"2020-04-17","close":40.0128},{"date":"2020-04-20","close":37.7542},{"date":"2020-04-21","close":37.0405},{"date":"2020-04-22","close":36.8508},{"date":"2020-04-23","close":37.1489},{"date":"2020-04-24","close":37.2031},{"date":"2020-04-27","close":39.1907},{"date":"2020-04-28","close":40.2296},{"date":"2020-04-29","close":42.1268},{"date":"2020-04-30","close":39.3352},{"date":"2020-05-01","close":38.6576},{"date":"2020-05-04","close":38.4227},{"date":"2020-05-05","close":39.01},{"date":"2020-05-06","close":38.2421},{"date":"2020-05-07","close":38.6576},{"date":"2020-05-08","close":40.4193},{"date":"2020-05-11","close":39.2178},{"date":"2020-05-12","close":37.962},{"date":"2020-05-13","close":37.176},{"date":"2020-05-14","close":37.1489},{"date":"2020-05-15","close":37.2393},{"date":"2020-05-18","close":42.0636},{"date":"2020-05-19","close":40.8259},{"date":"2020-05-20","close":42.2352},{"date":"2020-05-21","close":42.6147},{"date":"2020-05-22","close":44.3312},{"date":"2020-05-26","close":45.9393},{"date":"2020-05-27","close":48.3514},{"date":"2020-05-28","close":47.4299},{"date":"2020-05-29","close":46.1922},{"date":"2020-06-01","close":45.9483},{"date":"2020-06-02","close":45.6231},{"date":"2020-06-03","close":47.0324},{"date":"2020-06-04","close":46.8156},{"date":"2020-06-05","close":48.1617},{"date":"2020-06-08","close":47.9358},{"date":"2020-06-09","close":47.3847},{"date":"2020-06-10","close":46.653},{"date":"2020-06-11","close":43.2199},{"date":"2020-06-12","close":43.2561},{"date":"2020-06-15","close":43.9517},{"date":"2020-06-16","close":44.4667},{"date":"2020-06-17","close":44.3492},{"date":"2020-06-18","close":43.8162},{"date":"2020-06-19","close":42.8405},{"date":"2020-06-22","close":42.9941},{"date":"2020-06-23","close":42.4701},{"date":"2020-06-24","close":41.1421},{"date":"2020-06-25","close":41.3137},{"date":"2020-06-26","close":39.8411},{"date":"2020-06-29","close":42.2171},{"date":"2020-06-30","close":42.2985},{"date":"2020-07-01","close":40.9975},{"date":"2020-07-02","close":41.2776},{"date":"2020-07-06","close":41.2595},{"date":"2020-07-07","close":40.8439},{"date":"2020-07-08","close":40.4013},{"date":"2020-07-09","close":39.4916},{"date":"2020-07-10","close":40.7989},{"date":"2020-07-13","close":40.5538},{"date":"2020-07-14","close":41.616},{"date":"2020-07-15","close":42.9323},{"date":"2020-07-16","close":43.0322},{"date":"2020-07-17","close":42.8688},{"date":"2020-07-20","close":42.1244},{"date":"2020-07-21","close":43.0958},{"date":"2020-07-22","close":42.887},{"date":"2020-07-23","close":43.0231},{"date":"2020-07-24","close":42.5783},{"date":"2020-07-27","close":42.6509},{"date":"2020-07-28","close":41.4616},{"date":"2020-07-29","close":42.7508},{"date":"2020-07-30","close":41.6977},{"date":"2020-07-31","close":41.734},{"date":"2020-08-03","close":42.5057},{"date":"2020-08-04","close":42.3604},{"date":"2020-08-05","close":43.0413},{"date":"2020-08-06","close":42.9414},{"date":"2020-08-07","close":44.4303},{"date":"2020-08-10","close":44.6028},{"date":"2020-08-11","close":45.5651},{"date":"2020-08-12","close":45.5742},{"date":"2020-08-13","close":45.3109},{"date":"2020-08-14","close":45.0386},{"date":"2020-08-17","close":45.1657},{"date":"2020-08-18","close":44.0218},{"date":"2020-08-19","close":43.8856},{"date":"2020-08-20","close":43.4498},{"date":"2020-08-21","close":43.0231},{"date":"2020-08-24","close":43.1775},{"date":"2020-08-25","close":42.7599},{"date":"2020-08-26","close":42.5238},{"date":"2020-08-27","close":42.6509},{"date":"2020-08-28","close":43.7403},{"date":"2020-08-31","close":42.5692},{"date":"2020-09-01","close":42.7599},{"date":"2020-09-02","close":43.5406},{"date":"2020-09-03","close":42.9868},{"date":"2020-09-04","close":43.0685},{"date":"2020-09-08","close":41.8974},{"date":"2020-09-09","close":42.0971},{"date":"2020-09-10","close":40.9895},{"date":"2020-09-11","close":41.162},{"date":"2020-09-14","close":41.6341},{"date":"2020-09-15","close":41.8611},{"date":"2020-09-16","close":39.3463},{"date":"2020-09-17","close":38.5202},{"date":"2020-09-18","close":38.0753},{"date":"2020-09-21","close":36.0236},{"date":"2020-09-22","close":35.6695},{"date":"2020-09-23","close":34.5529},{"date":"2020-09-24","close":35.6151},{"date":"2020-09-25","close":35.4244},{"date":"2020-09-28","close":35.9419},{"date":"2020-09-29","close":35.9328},{"date":"2020-09-30","close":36.3323},{"date":"2020-10-01","close":36.768},{"date":"2020-10-02","close":37.7939},{"date":"2020-10-05","close":38.2569},{"date":"2020-10-06","close":38.4476},{"date":"2020-10-07","close":38.2841},{"date":"2020-10-08","close":38.7222},{"date":"2020-10-09","close":38.2568},{"date":"2020-10-12","close":38.1655},{"date":"2020-10-13","close":37.7092},{"date":"2020-10-14","close":37.5449},{"date":"2020-10-15","close":38.0742},{"date":"2020-10-16","close":38.202},{"date":"2020-10-19","close":36.824},{"date":"2020-10-20","close":36.8787},{"date":"2020-10-21","close":36.9517},{"date":"2020-10-22","close":37.7366},{"date":"2020-10-23","close":38.2203},{"date":"2020-10-26","close":37.6636},{"date":"2020-10-27","close":36.322},{"date":"2020-10-28","close":35.017},{"date":"2020-10-29","close":34.8984},{"date":"2020-10-30","close":34.4238},{"date":"2020-11-02","close":35.0352},{"date":"2020-11-03","close":36.2216},{"date":"2020-11-04","close":36.2673},{"date":"2020-11-05","close":36.7145},{"date":"2020-11-06","close":36.4042},{"date":"2020-11-09","close":38.5397},{"date":"2020-11-10","close":39.2971},{"date":"2020-11-11","close":39.4432},{"date":"2020-11-12","close":38.7404},{"date":"2020-11-13","close":40.2828},{"date":"2020-11-16","close":42.2814},{"date":"2020-11-17","close":43.2761},{"date":"2020-11-18","close":42.5461},{"date":"2020-11-19","close":41.4327},{"date":"2020-11-20","close":42.1354},{"date":"2020-11-23","close":41.4965},{"date":"2020-11-24","close":42.6099},{"date":"2020-11-25","close":41.6152},{"date":"2020-11-27","close":41.2775},{"date":"2020-11-30","close":40.3193},{"date":"2020-12-01","close":40.949},{"date":"2020-12-02","close":40.5383},{"date":"2020-12-03","close":40.803},{"date":"2020-12-04","close":41.9894},{"date":"2020-12-07","close":41.5513},{"date":"2020-12-08","close":41.7612},{"date":"2020-12-09","close":42.1536},{"date":"2020-12-10","close":42.6647},{"date":"2020-12-11","close":43.7598},{"date":"2020-12-14","close":43.0845},{"date":"2020-12-15","close":44.207},{"date":"2020-12-16","close":44.4717},{"date":"2020-12-17","close":44.499},{"date":"2020-12-18","close":44.9097},{"date":"2020-12-21","close":44.0154},{"date":"2020-12-22","close":44.0154},{"date":"2020-12-23","close":44.8458},{"date":"2020-12-24","close":45.3569},{"date":"2020-12-28","close":46.2513},{"date":"2020-12-29","close":46.7988},{"date":"2020-12-30","close":47.5107},{"date":"2020-12-31","close":48.2043},{"date":"2021-01-04","close":47.0726},{"date":"2021-01-05","close":48.0856},{"date":"2021-01-06","close":49.1442},{"date":"2021-01-07","close":49.1626},{"date":"2021-01-08","close":49.6208},{"date":"2021-01-11","close":49.2084},{"date":"2021-01-12","close":49.2359},{"date":"2021-01-13","close":48.5761},{"date":"2021-01-14","close":48.2187},{"date":"2021-01-15","close":46.835},{"date":"2021-01-19","close":46.6884},{"date":"2021-01-20","close":46.386},{"date":"2021-01-21","close":45.7079},{"date":"2021-01-22","close":45.7812},{"date":"2021-01-25","close":45.1581},{"date":"2021-01-26","close":44.4342},{"date":"2021-01-27","close":43.1971},{"date":"2021-01-28","close":43.5728},{"date":"2021-01-29","close":42.07},{"date":"2021-02-01","close":41.9967},{"date":"2021-02-02","close":42.519},{"date":"2021-02-03","close":42.3907},{"date":"2021-02-04","close":42.7847},{"date":"2021-02-05","close":44.4983},{"date":"2021-02-08","close":46.3677},{"date":"2021-02-09","close":46.6059},{"date":"2021-02-10","close":46.0011},{"date":"2021-02-11","close":46.9358},{"date":"2021-02-12","close":46.9175},{"date":"2021-02-16","close":47.1832},{"date":"2021-02-17","close":47.2291},{"date":"2021-02-18","close":47.284},{"date":"2021-02-19","close":46.7801},{"date":"2021-02-22","close":47.4856},{"date":"2021-02-23","close":48.3195},{"date":"2021-02-24","close":49.3092},{"date":"2021-02-25","close":49.0343},{"date":"2021-02-26","close":48.0263},{"date":"2021-03-01","close":49.1626},{"date":"2021-03-02","close":49.0893},{"date":"2021-03-03","close":50.1339},{"date":"2021-03-04","close":48.9335},{"date":"2021-03-05","close":49.9873},{"date":"2021-03-08","close":51.2794},{"date":"2021-03-09","close":50.2255},{"date":"2021-03-10","close":51.3435},{"date":"2021-03-11","close":51.6642},{"date":"2021-03-12","close":52.8738},{"date":"2021-03-15","close":52.1407},{"date":"2021-03-16","close":50.473},{"date":"2021-03-17","close":51.1602},{"date":"2021-03-18","close":51.1052},{"date":"2021-03-19","close":50.5279},{"date":"2021-03-22","close":49.9598},{"date":"2021-03-23","close":48.9426},{"date":"2021-03-24","close":48.5761},{"date":"2021-03-25","close":49.5016},{"date":"2021-03-26","close":50.7754},{"date":"2021-03-29","close":49.8132},{"date":"2021-03-30","close":49.52},{"date":"2021-03-31","close":48.9793},{"date":"2021-04-01","close":50.5738},{"date":"2021-04-05","close":50.867},{"date":"2021-04-06","close":51.1236},{"date":"2021-04-07","close":50.1247},{"date":"2021-04-08","close":50.226},{"date":"2021-04-09","close":50.6032},{"date":"2021-04-12","close":50.9252},{"date":"2021-04-13","close":50.18},{"date":"2021-04-14","close":50.2811},{"date":"2021-04-15","close":50.8148},{"date":"2021-04-16","close":50.6308},{"date":"2021-04-19","close":50.8056},{"date":"2021-04-20","close":50.5572},{"date":"2021-04-21","close":51.1},{"date":"2021-04-22","close":50.8792},{"date":"2021-04-23","close":51.2288},{"date":"2021-04-26","close":51.0172},{"date":"2021-04-27","close":50.6492},{"date":"2021-04-28","close":50.5848},{"date":"2021-04-29","close":50.87},{"date":"2021-04-30","close":50.2076},{"date":"2021-05-03","close":51.146},{"date":"2021-05-04","close":51.0908},{"date":"2021-05-05","close":50.5848},{"date":"2021-05-06","close":51.008},{"date":"2021-05-07","close":51.2932},{"date":"2021-05-10","close":51.0264},{"date":"2021-05-11","close":50.2628},{"date":"2021-05-12","close":49.2139},{"date":"2021-05-13","close":51.0448},{"date":"2021-05-14","close":51.652},{"date":"2021-05-17","close":51.6888},{"date":"2021-05-18","close":50.6308},{"date":"2021-05-19","close":50.5664},{"date":"2021-05-20","close":51.1736},{"date":"2021-05-21","close":51.7257},{"date":"2021-05-24","close":51.9465},{"date":"2021-05-25","close":51.5692},{"date":"2021-05-26","close":52.1305},{"date":"2021-05-27","close":52.6641},{"date":"2021-05-28","close":52.6549},{"date":"2021-06-01","close":53.9062},{"date":"2021-06-02","close":53.1241},{"date":"2021-06-03","close":52.8757},{"date":"2021-06-04","close":53.1149},{"date":"2021-06-07","close":53.3542},{"date":"2021-06-08","close":55.7739},{"date":"2021-06-09","close":55.6911},{"date":"2021-06-10","close":54.5594},{"date":"2021-06-11","close":54.7618},{"date":"2021-06-14","close":54.771},{"date":"2021-06-15","close":55.0103},{"date":"2021-06-16","close":53.7222},{"date":"2021-06-17","close":51.9741},{"date":"2021-06-18","close":50.6492},{"date":"2021-06-21","close":52.1765},{"date":"2021-06-22","close":52.1581},{"date":"2021-06-23","close":51.8176},{"date":"2021-06-24","close":52.5721},{"date":"2021-06-25","close":53.3725},{"date":"2021-06-28","close":51.6888},{"date":"2021-06-29","close":51.4956},{"date":"2021-06-30","close":51.56},{"date":"2021-07-01","close":51.4312},{"date":"2021-07-02","close":51.054},{"date":"2021-07-06","close":50.3824},{"date":"2021-07-07","close":50.4192},{"date":"2021-07-08","close":49.5508},{"date":"2021-07-09","close":50.2898},{"date":"2021-07-12","close":50.4284},{"date":"2021-07-13","close":49.5139},{"date":"2021-07-14","close":49.4123},{"date":"2021-07-15","close":49.4492},{"date":"2021-07-16","close":48.7933},{"date":"2021-07-19","close":48.4608},{"date":"2021-07-20","close":49.4677},{"date":"2021-07-21","close":50.0035},{"date":"2021-07-22","close":48.7287},{"date":"2021-07-23","close":50.0958},{"date":"2021-07-26","close":50.2067},{"date":"2021-07-27","close":49.5601},{"date":"2021-07-28","close":49.8372},{"date":"2021-07-29","close":50.1051},{"date":"2021-07-30","close":50.5116},{"date":"2021-08-02","close":50.5947},{"date":"2021-08-03","close":51.2136},{"date":"2021-08-04","close":49.8926},{"date":"2021-08-05","close":49.634},{"date":"2021-08-06","close":49.6986},{"date":"2021-08-09","close":49.1259},{"date":"2021-08-10","close":49.1536},{"date":"2021-08-11","close":49.3938},{"date":"2021-08-12","close":49.1998},{"date":"2021-08-13","close":50.142},{"date":"2021-08-16","close":50.0404},{"date":"2021-08-17","close":49.2367},{"date":"2021-08-18","close":48.2945},{"date":"2021-08-19","close":47.537},{"date":"2021-08-20","close":48.2298},{"date":"2021-08-23","close":48.5532},{"date":"2021-08-24","close":48.6086},{"date":"2021-08-25","close":48.5254},{"date":"2021-08-26","close":47.7957},{"date":"2021-08-27","close":49.0243},{"date":"2021-08-30","close":48.7933},{"date":"2021-08-31","close":49.2645},{"date":"2021-09-01","close":49.4584},{"date":"2021-09-02","close":48.4423},{"date":"2021-09-03","close":47.8696},{"date":"2021-09-07","close":47.38},{"date":"2021-09-08","close":47.0567},{"date":"2021-09-09","close":46.7149},{"date":"2021-09-10","close":46.5024},{"date":"2021-09-13","close":47.0382},{"date":"2021-09-14","close":45.7449},{"date":"2021-09-15","close":46.2622},{"date":"2021-09-16","close":45.9481},{"date":"2021-09-17","close":45.5879},{"date":"2021-09-20","close":45.5694},{"date":"2021-09-21","close":45.5324},{"date":"2021-09-22","close":46.4008},{"date":"2021-09-23","close":46.9828},{"date":"2021-09-24","close":47.0012},{"date":"2021-09-27","close":47.4539},{"date":"2021-09-28","close":46.8811},{"date":"2021-09-29","close":47.5924},{"date":"2021-09-30","close":46.8349},{"date":"2021-10-01","close":46.8719},{"date":"2021-10-04","close":46.9089},{"date":"2021-10-05","close":47.6386},{"date":"2021-10-06","close":47.2691},{"date":"2021-10-07","close":47.8398},{"date":"2021-10-08","close":47.1346},{"date":"2021-10-11","close":46.9397},{"date":"2021-10-12","close":46.9305},{"date":"2021-10-13","close":46.7727},{"date":"2021-10-14","close":47.4315},{"date":"2021-10-15","close":47.116},{"date":"2021-10-18","close":47.0325},{"date":"2021-10-19","close":47.2088},{"date":"2021-10-20","close":47.3109},{"date":"2021-10-21","close":47.6356},{"date":"2021-10-22","close":47.6078},{"date":"2021-10-25","close":47.8954},{"date":"2021-10-26","close":47.5057},{"date":"2021-10-27","close":46.847},{"date":"2021-10-28","close":47.9604},{"date":"2021-10-29","close":48.3315},{"date":"2021-11-01","close":49.3336},{"date":"2021-11-02","close":49.5841},{"date":"2021-11-03","close":50.5027},{"date":"2021-11-04","close":50.1408},{"date":"2021-11-05","close":51.6068},{"date":"2021-11-08","close":51.5882},{"date":"2021-11-09","close":51.1336},{"date":"2021-11-10","close":50.8645},{"date":"2021-11-11","close":50.8088},{"date":"2021-11-12","close":50.6604},{"date":"2021-11-15","close":50.5954},{"date":"2021-11-16","close":50.3171},{"date":"2021-11-17","close":49.8068},{"date":"2021-11-18","close":46.3645},{"date":"2021-11-19","close":46.6614},{"date":"2021-11-22","close":46.6985},{"date":"2021-11-23","close":47.747},{"date":"2021-11-24","close":47.1903},{"date":"2021-11-26","close":46.7171},{"date":"2021-11-29","close":46.9676},{"date":"2021-11-30","close":46.6243},{"date":"2021-12-01","close":47.014},{"date":"2021-12-02","close":48.48},{"date":"2021-12-03","close":48.6655},{"date":"2021-12-06","close":49.4542},{"date":"2021-12-07","close":49.1387},{"date":"2021-12-08","close":49.2872},{"date":"2021-12-09","close":48.7119},{"date":"2021-12-10","close":48.9903},{"date":"2021-12-13","close":48.6099},{"date":"2021-12-14","close":48.5078},{"date":"2021-12-15","close":49.148},{"date":"2021-12-16","close":49.1944},{"date":"2021-12-17","close":48.7862},{"date":"2021-12-20","close":48.48},{"date":"2021-12-21","close":49.148},{"date":"2021-12-22","close":49.8439},{"date":"2021-12-23","close":49.9181},{"date":"2021-12-27","close":50.3728},{"date":"2021-12-28","close":50.7161},{"date":"2021-12-29","close":51.0408},{"date":"2021-12-30","close":50.2614},{"date":"2021-12-31","close":50.0109},{"date":"2022-01-03","close":50.3913},{"date":"2022-01-04","close":50.447},{"date":"2022-01-05","close":49.8625},{"date":"2022-01-06","close":50.447},{"date":"2022-01-07","close":49.8367},{"date":"2022-01-10","close":49.3895},{"date":"2022-01-11","close":49.4827},{"date":"2022-01-12","close":49.2963},{"date":"2022-01-13","close":49.8833},{"date":"2022-01-14","close":50.1442},{"date":"2022-01-18","close":49.5852},{"date":"2022-01-19","close":49.11},{"date":"2022-01-20","close":48.374},{"date":"2022-01-21","close":48.6535},{"date":"2022-01-24","close":49.5572},{"date":"2022-01-25","close":48.6721},{"date":"2022-01-26","close":47.9826},{"date":"2022-01-27","close":47.8615},{"date":"2022-01-28","close":48.7094},{"date":"2022-01-31","close":48.374},{"date":"2022-02-01","close":47.9174},{"date":"2022-02-02","close":47.582},{"date":"2022-02-03","close":47.377},{"date":"2022-02-04","close":46.1286},{"date":"2022-02-07","close":45.8677},{"date":"2022-02-08","close":46.6596},{"date":"2022-02-09","close":46.1565},{"date":"2022-02-10","close":45.3366},{"date":"2022-02-11","close":45.6627},{"date":"2022-02-14","close":45.9422},{"date":"2022-02-15","close":45.6907},{"date":"2022-02-16","close":46.818},{"date":"2022-02-17","close":45.5509},{"date":"2022-02-18","close":43.3707},{"date":"2022-02-22","close":42.5788},{"date":"2022-02-23","close":42.5415},{"date":"2022-02-24","close":42.3924},{"date":"2022-02-25","close":43.3241},{"date":"2022-02-28","close":42.9328},{"date":"2022-03-01","close":41.8986},{"date":"2022-03-02","close":42.6999},{"date":"2022-03-03","close":43.2775},{"date":"2022-03-04","close":43.0167},{"date":"2022-03-07","close":42.2899},{"date":"2022-03-08","close":40.762},{"date":"2022-03-09","close":40.9856},{"date":"2022-03-10","close":39.8862},{"date":"2022-03-11","close":39.0197},{"date":"2022-03-14","close":39.7557},{"date":"2022-03-15","close":40.6967},{"date":"2022-03-16","close":42.3552},{"date":"2022-03-17","close":42.7278},{"date":"2022-03-18","close":43.38},{"date":"2022-03-21","close":42.998},{"date":"2022-03-22","close":43.2123},{"date":"2022-03-23","close":42.6254},{"date":"2022-03-24","close":42.9794},{"date":"2022-03-25","close":43.5571},{"date":"2022-03-28","close":43.6223},{"date":"2022-03-29","close":44.2745},{"date":"2022-03-30","close":44.0881},{"date":"2022-03-31","close":43.1098},{"date":"2022-04-01","close":43.3241},{"date":"2022-04-04","close":42.6067},{"date":"2022-04-05","close":42.085},{"date":"2022-04-06","close":42.1688},{"date":"2022-04-07","close":42.6885},{"date":"2022-04-08","close":43.0069},{"date":"2022-04-11","close":42.2765},{"date":"2022-04-12","close":42.3421},{"date":"2022-04-13","close":42.651},{"date":"2022-04-14","close":42.0611},{"date":"2022-04-18","close":41.7896},{"date":"2022-04-19","close":42.6979},{"date":"2022-04-20","close":43.166},{"date":"2022-04-21","close":43.166},{"date":"2022-04-22","close":42.96},{"date":"2022-04-25","close":43.6061},{"date":"2022-04-26","close":42.857},{"date":"2022-04-27","close":42.3514},{"date":"2022-04-28","close":42.9413},{"date":"2022-04-29","close":41.902},{"date":"2022-05-02","close":42.7821},{"date":"2022-05-03","close":42.8664},{"date":"2022-05-04","close":44.6829},{"date":"2022-05-05","close":42.9788},{"date":"2022-05-06","close":42.6417},{"date":"2022-05-09","close":42.6604},{"date":"2022-05-10","close":41.9956},{"date":"2022-05-11","close":40.9188},{"date":"2022-05-12","close":40.9282},{"date":"2022-05-13","close":41.4712},{"date":"2022-05-16","close":41.6866},{"date":"2022-05-17","close":42.6323},{"date":"2022-05-18","close":41.6679},{"date":"2022-05-19","close":41.8832},{"date":"2022-05-20","close":41.8364},{"date":"2022-05-23","close":42.0424},{"date":"2022-05-24","close":42.4825},{"date":"2022-05-25","close":42.9507},{"date":"2022-05-26","close":45.2541},{"date":"2022-05-27","close":46.8085},{"date":"2022-05-31","close":45.4227},{"date":"2022-06-01","close":44.917},{"date":"2022-06-02","close":45.3009},{"date":"2022-06-03","close":45.6099},{"date":"2022-06-06","close":45.7691},{"date":"2022-06-07","close":45.6848},{"date":"2022-06-08","close":45.329},{"date":"2022-06-09","close":44.8983},{"date":"2022-06-10","close":44.093},{"date":"2022-06-13","close":43.0724},{"date":"2022-06-14","close":43.0724},{"date":"2022-06-15","close":43.1099},{"date":"2022-06-16","close":41.0967},{"date":"2022-06-17","close":41.0686},{"date":"2022-06-21","close":41.5649},{"date":"2022-06-22","close":42.005},{"date":"2022-06-23","close":41.7053},{"date":"2022-06-24","close":43.3533},{"date":"2022-06-27","close":44.1305},{"date":"2022-06-28","close":43.5219},{"date":"2022-06-29","close":43.475},{"date":"2022-06-30","close":44.2335},{"date":"2022-07-01","close":44.1867},{"date":"2022-07-05","close":43.9807},{"date":"2022-07-06","close":43.3908},{"date":"2022-07-07","close":43.8565},{"date":"2022-07-08","close":42.5204},{"date":"2022-07-11","close":41.683},{"date":"2022-07-12","close":41.8053},{"date":"2022-07-13","close":41.9935},{"date":"2022-07-14","close":42.1817},{"date":"2022-07-15","close":42.7933},{"date":"2022-07-18","close":42.7651},{"date":"2022-07-19","close":44.2799},{"date":"2022-07-20","close":44.8163},{"date":"2022-07-21","close":45.0139},{"date":"2022-07-22","close":44.6469},{"date":"2022-07-25","close":44.8163},{"date":"2022-07-26","close":44.6657},{"date":"2022-07-27","close":44.581},{"date":"2022-07-28","close":44.7598},{"date":"2022-07-29","close":45.0233},{"date":"2022-08-01","close":46.6699},{"date":"2022-08-02","close":44.8539},{"date":"2022-08-03","close":44.8727},{"date":"2022-08-04","close":44.3646},{"date":"2022-08-05","close":43.9506},{"date":"2022-08-08","close":44.1012},{"date":"2022-08-09","close":44.167},{"date":"2022-08-10","close":45.6255},{"date":"2022-08-11","close":46.0959},{"date":"2022-08-12","close":46.9051},{"date":"2022-08-15","close":47.545},{"date":"2022-08-16","close":47.6014},{"date":"2022-08-17","close":47.0274},{"date":"2022-08-18","close":47.018},{"date":"2022-08-19","close":46.4158},{"date":"2022-08-22","close":45.9266},{"date":"2022-08-23","close":45.3902},{"date":"2022-08-24","close":45.6631},{"date":"2022-08-25","close":46.4253},{"date":"2022-08-26","close":45.1644},{"date":"2022-08-29","close":44.9292},{"date":"2022-08-30","close":44.5999},{"date":"2022-08-31","close":43.7907},{"date":"2022-09-01","close":43.5648},{"date":"2022-09-02","close":42.8686},{"date":"2022-09-06","close":40.441},{"date":"2022-09-07","close":41.3254},{"date":"2022-09-08","close":41.1749},{"date":"2022-09-09","close":42.1158},{"date":"2022-09-12","close":42.3699},{"date":"2022-09-13","close":40.7797},{"date":"2022-09-14","close":40.281},{"date":"2022-09-15","close":40.695},{"date":"2022-09-16","close":40.6762},{"date":"2022-09-19","close":41.2972},{"date":"2022-09-20","close":40.3186},{"date":"2022-09-21","close":40.0834},{"date":"2022-09-22","close":40.0175},{"date":"2022-09-23","close":39.5753},{"date":"2022-09-26","close":39.1143},{"date":"2022-09-27","close":39.0108},{"date":"2022-09-28","close":39.4248},{"date":"2022-09-29","close":39.3213},{"date":"2022-09-30","close":39.2648},{"date":"2022-10-03","close":40.1963},{"date":"2022-10-04","close":41.0526},{"date":"2022-10-05","close":40.5068},{"date":"2022-10-06","close":40.6203},{"date":"2022-10-07","close":39.9676},{"date":"2022-10-10","close":40.2987},{"date":"2022-10-11","close":40.5636},{"date":"2022-10-12","close":39.8636},{"date":"2022-10-13","close":40.0055},{"date":"2022-10-14","close":39.6933},{"date":"2022-10-17","close":40.1947},{"date":"2022-10-18","close":40.8568},{"date":"2022-10-19","close":40.6771},{"date":"2022-10-20","close":40.2703},{"date":"2022-10-21","close":41.1974},{"date":"2022-10-24","close":41.6136},{"date":"2022-10-25","close":42.4366},{"date":"2022-10-26","close":42.2096},{"date":"2022-10-27","close":42.5501},{"date":"2022-10-28","close":43.6569},{"date":"2022-10-31","close":43.2786},{"date":"2022-11-01","close":43.9975},{"date":"2022-11-02","close":43.0326},{"date":"2022-11-03","close":43.1083},{"date":"2022-11-04","close":44.0637},{"date":"2022-11-07","close":44.6218},{"date":"2022-11-08","close":44.7637},{"date":"2022-11-09","close":44.111},{"date":"2022-11-10","close":45.8989},{"date":"2022-11-11","close":45.7854},{"date":"2022-11-14","close":45.4921},{"date":"2022-11-15","close":45.8043},{"date":"2022-11-16","close":45.5394},{"date":"2022-11-17","close":46.0597},{"date":"2022-11-18","close":45.5111},{"date":"2022-11-21","close":45.284},{"date":"2022-11-22","close":45.5678},{"date":"2022-11-23","close":45.7003},{"date":"2022-11-25","close":45.6908},{"date":"2022-11-28","close":44.7921},{"date":"2022-11-29","close":44.7543},{"date":"2022-11-30","close":45.3124},{"date":"2022-12-01","close":45.3786},{"date":"2022-12-02","close":45.3029},{"date":"2022-12-05","close":44.7921},{"date":"2022-12-06","close":44.5745},{"date":"2022-12-07","close":43.8272},{"date":"2022-12-08","close":43.7894},{"date":"2022-12-09","close":43.4772},{"date":"2022-12-12","close":43.4299},{"date":"2022-12-13","close":44.1772},{"date":"2022-12-14","close":43.3732},{"date":"2022-12-15","close":42.7204},{"date":"2022-12-16","close":43.2786},{"date":"2022-12-19","close":42.8718},{"date":"2022-12-20","close":43.1367},{"date":"2022-12-21","close":43.7232},{"date":"2022-12-22","close":43.4488},{"date":"2022-12-23","close":43.9502},{"date":"2022-12-27","close":44.5556},{"date":"2022-12-28","close":44.4043},{"date":"2022-12-29","close":45.1894},{"date":"2022-12-30","close":44.5556},{"date":"2023-01-03","close":43.988},{"date":"2023-01-04","close":44.4705},{"date":"2023-01-05","close":44.5367},{"date":"2023-01-06","close":45.3029},{"date":"2023-01-09","close":45.455},{"date":"2023-01-10","close":46.3295},{"date":"2023-01-11","close":46.6242},{"date":"2023-01-12","close":47.6033},{"date":"2023-01-13","close":49.0006},{"date":"2023-01-17","close":48.8485},{"date":"2023-01-18","close":48.953},{"date":"2023-01-19","close":48.4492},{"date":"2023-01-20","close":48.5918},{"date":"2023-01-23","close":48.5538},{"date":"2023-01-24","close":48.4397},{"date":"2023-01-25","close":49.8085},{"date":"2023-01-26","close":50.1697},{"date":"2023-01-27","close":49.8941},{"date":"2023-01-30","close":49.799},{"date":"2023-01-31","close":50.8256},{"date":"2023-02-01","close":52.4891},{"date":"2023-02-02","close":52.3275},{"date":"2023-02-03","close":52.0613},{"date":"2023-02-06","close":51.4149},{"date":"2023-02-07","close":51.7761},{"date":"2023-02-08","close":50.5594},{"date":"2023-02-09","close":49.9321},{"date":"2023-02-10","close":50.3789},{"date":"2023-02-13","close":50.1507},{"date":"2023-02-14","close":49.818},{"date":"2023-02-15","close":49.704},{"date":"2023-02-16","close":49.6945},{"date":"2023-02-17","close":50.4739},{"date":"2023-02-21","close":49.1241},{"date":"2023-02-22","close":49.761},{"date":"2023-02-23","close":49.9131},{"date":"2023-02-24","close":51.5956},{"date":"2023-02-27","close":51.9472},{"date":"2023-02-28","close":52.432},{"date":"2023-03-01","close":52.7552},{"date":"2023-03-02","close":53.259},{"date":"2023-03-03","close":53.316},{"date":"2023-03-06","close":51.6051},{"date":"2023-03-07","close":52.0233},{"date":"2023-03-08","close":51.7666},{"date":"2023-03-09","close":51.1583},{"date":"2023-03-10","close":50.1697},{"date":"2023-03-13","close":49.4188},{"date":"2023-03-14","close":50.1602},{"date":"2023-03-15","close":49.1432},{"date":"2023-03-16","close":50.0652},{"date":"2023-03-17","close":49.0196},{"date":"2023-03-20","close":49.6564},{"date":"2023-03-21","close":50.3028},{"date":"2023-03-22","close":49.5234},{"date":"2023-03-23","close":49.4283},{"date":"2023-03-24","close":49.6659},{"date":"2023-03-27","close":50.0177},{"date":"2023-03-28","close":49.9131},{"date":"2023-03-29","close":49.9511},{"date":"2023-03-30","close":50.1792},{"date":"2023-03-31","close":51.0727},{"date":"2023-04-03","close":50.8731},{"date":"2023-04-04","close":49.7705},{"date":"2023-04-05","close":49.0956},{"date":"2023-04-06","close":49.2293},{"date":"2023-04-10","close":49.3725},{"date":"2023-04-11","close":49.659},{"date":"2023-04-12","close":49.9167},{"date":"2023-04-13","close":50.1936},{"date":"2023-04-14","close":49.9167},{"date":"2023-04-17","close":49.5635},{"date":"2023-04-18","close":50.0886},{"date":"2023-04-19","close":50.0027},{"date":"2023-04-20","close":49.7926},{"date":"2023-04-21","close":50.0791},{"date":"2023-04-24","close":49.8022},{"date":"2023-04-25","close":48.8856},{"date":"2023-04-26","close":47.482},{"date":"2023-04-27","close":48.3986},{"date":"2023-04-28","close":48.7233},{"date":"2023-05-01","close":49.869},{"date":"2023-05-02","close":49.2675},{"date":"2023-05-03","close":48.876},{"date":"2023-05-04","close":47.8448},{"date":"2023-05-05","close":48.5896},{"date":"2023-05-08","close":48.1313},{"date":"2023-05-09","close":47.8162},{"date":"2023-05-10","close":48.3222},{"date":"2023-05-11","close":48.284},{"date":"2023-05-12","close":48.3127},{"date":"2023-05-15","close":48.6182},{"date":"2023-05-16","close":48.3891},{"date":"2023-05-17","close":48.876},{"date":"2023-05-18","close":50.6137},{"date":"2023-05-19","close":49.8881},{"date":"2023-05-22","close":46.9282},{"date":"2023-05-23","close":47.2051},{"date":"2023-05-24","close":47.0523},{"date":"2023-05-25","close":46.9091},{"date":"2023-05-26","close":47.0523},{"date":"2023-05-30","close":46.3363},{"date":"2023-05-31","close":45.5247},{"date":"2023-06-01","close":45.6011},{"date":"2023-06-02","close":47.0619},{"date":"2023-06-05","close":46.3076},{"date":"2023-06-06","close":47.2529},{"date":"2023-06-07","close":47.883},{"date":"2023-06-08","close":47.6539},{"date":"2023-06-09","close":47.0333},{"date":"2023-06-12","close":46.4413},{"date":"2023-06-13","close":46.68},{"date":"2023-06-14","close":46.3935},{"date":"2023-06-15","close":46.7564},{"date":"2023-06-16","close":46.6609},{"date":"2023-06-20","close":47.1096},{"date":"2023-06-21","close":46.785},{"date":"2023-06-22","close":46.9951},{"date":"2023-06-23","close":45.9257},{"date":"2023-06-26","close":45.1714},{"date":"2023-06-27","close":45.181},{"date":"2023-06-28","close":45.391},{"date":"2023-06-29","close":45.5438},{"date":"2023-06-30","close":45.4196},{"date":"2023-07-03","close":45.9639},{"date":"2023-07-05","close":46.0021},{"date":"2023-07-06","close":45.983},{"date":"2023-07-07","close":45.1867},{"date":"2023-07-10","close":45.0812},{"date":"2023-07-11","close":45.2922},{"date":"2023-07-12","close":45.7239},{"date":"2023-07-13","close":45.7623},{"date":"2023-07-14","close":45.7048},{"date":"2023-07-17","close":45.7815},{"date":"2023-07-18","close":46.6833},{"date":"2023-07-19","close":47.7578},{"date":"2023-07-20","close":47.9785},{"date":"2023-07-21","close":48.6405},{"date":"2023-07-24","close":48.9571},{"date":"2023-07-25","close":49.5519},{"date":"2023-07-26","close":49.4655},{"date":"2023-07-27","close":48.794},{"date":"2023-07-28","close":48.9954},{"date":"2023-07-31","close":49.4847},{"date":"2023-08-01","close":49.0626},{"date":"2023-08-02","close":49.0626},{"date":"2023-08-03","close":49.3792},{"date":"2023-08-04","close":48.7172},{"date":"2023-08-07","close":48.3814},{"date":"2023-08-08","close":47.9785},{"date":"2023-08-09","close":48.1128},{"date":"2023-08-10","close":47.6715},{"date":"2023-08-11","close":47.7962},{"date":"2023-08-14","close":47.7482},{"date":"2023-08-15","close":47.8826},{"date":"2023-08-16","close":47.5947},{"date":"2023-08-17","close":46.9616},{"date":"2023-08-18","close":47.2973},{"date":"2023-08-21","close":47.1438},{"date":"2023-08-22","close":47.1055},{"date":"2023-08-23","close":47.4796},{"date":"2023-08-24","close":47.3837},{"date":"2023-08-25","close":48.2663},{"date":"2023-08-28","close":48.18},{"date":"2023-08-29","close":48.2567},{"date":"2023-08-30","close":48.5061},{"date":"2023-08-31","close":48.391},{"date":"2023-09-01","close":48.7364},{"date":"2023-09-05","close":54.3008},{"date":"2023-09-06","close":53.2551},{"date":"2023-09-07","close":52.8521},{"date":"2023-09-08","close":53.0632},{"date":"2023-09-11","close":54.0322},{"date":"2023-09-12","close":53.4373},{"date":"2023-09-13","close":53.8691},{"date":"2023-09-14","close":53.5525},{"date":"2023-09-15","close":53.4853},{"date":"2023-09-18","close":53.6292},{"date":"2023-09-19","close":53.7539},{"date":"2023-09-20","close":53.5333},{"date":"2023-09-21","close":53.2359},{"date":"2023-09-22","close":53.5045},{"date":"2023-09-25","close":53.9362},{"date":"2023-09-26","close":52.5835},{"date":"2023-09-27","close":52.8329},{"date":"2023-09-28","close":53.399},{"date":"2023-09-29","close":52.689},{"date":"2023-10-02","close":52.4492},{"date":"2023-10-03","close":53.0152},{"date":"2023-10-04","close":53.399},{"date":"2023-10-05","close":53.1303},{"date":"2023-10-06","close":53.7229},{"date":"2023-10-09","close":53.5398},{"date":"2023-10-10","close":53.4627},{"date":"2023-10-11","close":53.6458},{"date":"2023-10-12","close":53.0485},{"date":"2023-10-13","close":52.2391},{"date":"2023-10-16","close":52.7305},{"date":"2023-10-17","close":52.8461},{"date":"2023-10-18","close":52.2006},{"date":"2023-10-19","close":51.1504},{"date":"2023-10-20","close":50.9577},{"date":"2023-10-23","close":50.2929},{"date":"2023-10-24","close":50.688},{"date":"2023-10-25","close":50.081},{"date":"2023-10-26","close":50.5049},{"date":"2023-10-27","close":49.6185},{"date":"2023-10-30","close":49.8016},{"date":"2023-10-31","close":49.58},{"date":"2023-11-01","close":50.081},{"date":"2023-11-02","close":50.264},{"date":"2023-11-03","close":51.3624},{"date":"2023-11-06","close":51.2853},{"date":"2023-11-07","close":51.3046},{"date":"2023-11-08","close":51.5454},{"date":"2023-11-09","close":51.3046},{"date":"2023-11-10","close":51.8056},{"date":"2023-11-13","close":51.69},{"date":"2023-11-14","close":52.9328},{"date":"2023-11-15","close":52.3162},{"date":"2023-11-16","close":51.4684},{"date":"2023-11-17","close":52.5378},{"date":"2023-11-20","close":51.9983},{"date":"2023-11-21","close":51.7092},{"date":"2023-11-22","close":51.3046},{"date":"2023-11-24","close":51.4106},{"date":"2023-11-27","close":52.1428},{"date":"2023-11-28","close":52.085},{"date":"2023-11-29","close":53.3182},{"date":"2023-11-30","close":54.2142},{"date":"2023-12-01","close":54.2239},{"date":"2023-12-04","close":54.879},{"date":"2023-12-05","close":55.0621},{"date":"2023-12-06","close":55.1199},{"date":"2023-12-07","close":54.9754},{"date":"2023-12-08","close":54.7249},{"date":"2023-12-11","close":54.6478},{"date":"2023-12-12","close":54.9561},{"date":"2023-12-13","close":55.3897},{"date":"2023-12-14","close":56.3242},{"date":"2023-12-15","close":56.305},{"date":"2023-12-18","close":55.804},{"date":"2023-12-19","close":56.4109},{"date":"2023-12-20","close":56.3339},{"date":"2023-12-21","close":57.1336},{"date":"2023-12-22","close":57.3455},{"date":"2023-12-26","close":57.0565},{"date":"2023-12-27","close":56.7385},{"date":"2023-12-28","close":56.6904},{"date":"2023-12-29","close":56.5458},{"date":"2024-01-02","close":59.0219},{"date":"2024-01-03","close":58.3668},{"date":"2024-01-04","close":58.0007},{"date":"2024-01-05","close":57.8562},{"date":"2024-01-08","close":58.0585},{"date":"2024-01-09","close":58.1214},{"date":"2024-01-10","close":58.6243},{"date":"2024-01-11","close":57.7054},{"date":"2024-01-12","close":57.6571},{"date":"2024-01-16","close":57.7345},{"date":"2024-01-17","close":57.3282},{"date":"2024-01-18","close":57.5217},{"date":"2024-01-19","close":57.9279},{"date":"2024-01-22","close":58.8371},{"date":"2024-01-23","close":58.1504},{"date":"2024-01-24","close":57.8215},{"date":"2024-01-25","close":58.1117},{"date":"2024-01-26","close":58.5276},{"date":"2024-01-29","close":59.0015},{"date":"2024-01-30","close":59.5432},{"date":"2024-01-31","close":58.2568},{"date":"2024-02-01","close":58.6243},{"date":"2024-02-02","close":58.7017},{"date":"2024-02-05","close":58.9532},{"date":"2024-02-06","close":59.282},{"date":"2024-02-07","close":58.9242},{"date":"2024-02-08","close":59.4368},{"date":"2024-02-09","close":59.9494},{"date":"2024-02-12","close":60.4911},{"date":"2024-02-13","close":58.7597},{"date":"2024-02-14","close":59.9784},{"date":"2024-02-15","close":60.4234},{"date":"2024-02-16","close":59.9494},{"date":"2024-02-20","close":60.8199},{"date":"2024-02-21","close":60.4911},{"date":"2024-02-22","close":57.2992},{"date":"2024-02-23","close":55.9257},{"date":"2024-02-26","close":54.7747},{"date":"2024-02-27","close":55.5775},{"date":"2024-02-28","close":55.7323},{"date":"2024-02-29","close":56.3706},{"date":"2024-03-01","close":56.7575},{"date":"2024-03-04","close":57.009},{"date":"2024-03-05","close":55.6452},{"date":"2024-03-06","close":55.4905},{"date":"2024-03-07","close":55.6839},{"date":"2024-03-08","close":55.4034},{"date":"2024-03-11","close":55.6646},{"date":"2024-03-12","close":55.7806},{"date":"2024-03-13","close":55.8483},{"date":"2024-03-14","close":55.7516},{"date":"2024-03-15","close":56.5157},{"date":"2024-03-18","close":56.0902},{"date":"2024-03-19","close":55.9838},{"date":"2024-03-20","close":55.7032},{"date":"2024-03-21","close":56.6705},{"date":"2024-03-22","close":56.6608},{"date":"2024-03-25","close":57.1831},{"date":"2024-03-26","close":57.2121},{"date":"2024-03-27","close":57.6281},{"date":"2024-03-28","close":57.3379},{"date":"2024-04-01","close":57.8022},{"date":"2024-04-02","close":57.0864},{"date":"2024-04-03","close":57.6087},{"date":"2024-04-04","close":57.1638},{"date":"2024-04-05","close":57.6184},{"date":"2024-04-08","close":57.8466},{"date":"2024-04-09","close":58.167},{"date":"2024-04-10","close":57.2931},{"date":"2024-04-11","close":57.5456},{"date":"2024-04-12","close":57.2057},{"date":"2024-04-15","close":57.1766},{"date":"2024-04-16","close":57.1474},{"date":"2024-04-17","close":56.6036},{"date":"2024-04-18","close":57.1377},{"date":"2024-04-19","close":56.9532},{"date":"2024-04-22","close":56.9629},{"date":"2024-04-23","close":57.3222},{"date":"2024-04-24","close":57.9243},{"date":"2024-04-25","close":58.2641},{"date":"2024-04-26","close":57.798},{"date":"2024-04-29","close":57.8466},{"date":"2024-04-30","close":57.2931},{"date":"2024-05-01","close":57.3222},{"date":"2024-05-02","close":57.4193},{"date":"2024-05-03","close":57.7301},{"date":"2024-05-06","close":58.8177},{"date":"2024-05-07","close":59.0313},{"date":"2024-05-08","close":59.1867},{"date":"2024-05-09","close":59.5265},{"date":"2024-05-10","close":59.0216},{"date":"2024-05-13","close":58.6234},{"date":"2024-05-14","close":59.0993},{"date":"2024-05-15","close":59.342},{"date":"2024-05-16","close":58.6137},{"date":"2024-05-17","close":58.8079},{"date":"2024-05-20","close":58.7982},{"date":"2024-05-21","close":58.5263},{"date":"2024-05-22","close":65.1782},{"date":"2024-05-23","close":66.0036},{"date":"2024-05-24","close":66.2172},{"date":"2024-05-28","close":66.324},{"date":"2024-05-29","close":64.2751},{"date":"2024-05-30","close":65.4403},{"date":"2024-05-31","close":66.2949},{"date":"2024-06-03","close":65.8093},{"date":"2024-06-04","close":65.4015},{"date":"2024-06-05","close":65.2461},{"date":"2024-06-06","close":64.7217},{"date":"2024-06-07","close":64.479},{"date":"2024-06-10","close":63.8187},{"date":"2024-06-11","close":64.1197},{"date":"2024-06-12","close":64.6926},{"date":"2024-06-13","close":63.8284},{"date":"2024-06-14","close":63.5079},{"date":"2024-06-17","close":64.0712},{"date":"2024-06-18","close":64.6246},{"date":"2024-06-20","close":64.1488},{"date":"2024-06-21","close":64.2751},{"date":"2024-06-24","close":64.5373},{"date":"2024-06-25","close":63.9935},{"date":"2024-06-26","close":64.2945},{"date":"2024-06-27","close":63.605},{"date":"2024-06-28","close":64.11},{"date":"2024-07-01","close":63.2749},{"date":"2024-07-02","close":62.9641},{"date":"2024-07-03","close":63.4108},{"date":"2024-07-05","close":63.2554},{"date":"2024-07-08","close":64.1003},{"date":"2024-07-09","close":63.2166},{"date":"2024-07-10","close":62.8999},{"date":"2024-07-11","close":63.2605},{"date":"2024-07-12","close":63.9427},{"date":"2024-07-15","close":65.0927},{"date":"2024-07-16","close":67.2952},{"date":"2024-07-17","close":68.0847},{"date":"2024-07-18","close":67.7923},{"date":"2024-07-19","close":67.9969},{"date":"2024-07-22","close":69.3126},{"date":"2024-07-23","close":69.1275},{"date":"2024-07-24","close":69.069},{"date":"2024-07-25","close":69.9851},{"date":"2024-07-26","close":69.6927},{"date":"2024-07-29","close":70.1215},{"date":"2024-07-30","close":69.9461},{"date":"2024-07-31","close":69.7902},{"date":"2024-08-01","close":69.5173},{"date":"2024-08-02","close":68.9813},{"date":"2024-08-05","close":67.0418},{"date":"2024-08-06","close":67.3537},{"date":"2024-08-07","close":66.6033},{"date":"2024-08-08","close":67.305},{"date":"2024-08-09","close":67.6364},{"date":"2024-08-12","close":67.1491},{"date":"2024-08-13","close":68.3575},{"date":"2024-08-14","close":69.2152},{"date":"2024-08-15","close":70.3652},{"date":"2024-08-16","close":70.6381},{"date":"2024-08-19","close":69.6245},{"date":"2024-08-20","close":69.3906},{"date":"2024-08-21","close":70.6283},{"date":"2024-08-22","close":70.4627},{"date":"2024-08-23","close":71.3495},{"date":"2024-08-26","close":71.3106},{"date":"2024-08-27","close":71.2326},{"date":"2024-08-28","close":72.0902},{"date":"2024-08-29","close":71.4957},{"date":"2024-08-30","close":72.1584},{"date":"2024-09-03","close":71.8368},{"date":"2024-09-04","close":71.33},{"date":"2024-09-05","close":69.9851},{"date":"2024-09-06","close":70.3555},{"date":"2024-09-09","close":70.8232},{"date":"2024-09-10","close":70.9207},{"date":"2024-09-11","close":70.7063},{"date":"2024-09-12","close":70.6771},{"date":"2024-09-13","close":72.7042},{"date":"2024-09-16","close":72.6945},{"date":"2024-09-17","close":71.8563},{"date":"2024-09-18","close":71.7686},{"date":"2024-09-19","close":72.7335},{"date":"2024-09-20","close":72.8796},{"date":"2024-09-23","close":73.4839},{"date":"2024-09-24","close":74.0296},{"date":"2024-09-25","close":74.0394},{"date":"2024-09-26","close":74.1174},{"date":"2024-09-27","close":73.3182},{"date":"2024-09-30","close":74.6826},{"date":"2024-10-01","close":73.1915},{"date":"2024-10-02","close":72.2656},{"date":"2024-10-03","close":71.7686},{"date":"2024-10-04","close":72.8114},{"date":"2024-10-07","close":72.8017},{"date":"2024-10-08","close":73.055},{"date":"2024-10-09","close":73.094},{"date":"2024-10-10","close":72.3119},{"date":"2024-10-11","close":73.2994},{"date":"2024-10-14","close":73.3482},{"date":"2024-10-15","close":73.2896},{"date":"2024-10-16","close":74.2184},{"date":"2024-10-17","close":74.5411},{"date":"2024-10-18","close":74.2869},{"date":"2024-10-21","close":72.8985},{"date":"2024-10-22","close":71.5688},{"date":"2024-10-23","close":71.6177},{"date":"2024-10-24","close":71.5492},{"date":"2024-10-25","close":70.4738},{"date":"2024-10-28","close":71.2559},{"date":"2024-10-29","close":71.2071},{"date":"2024-10-30","close":70.1609},{"date":"2024-10-31","close":69.5547},{"date":"2024-11-01","close":69.8578},{"date":"2024-11-04","close":69.9165},{"date":"2024-11-05","close":70.6204},{"date":"2024-11-06","close":74.326},{"date":"2024-11-07","close":74.2966},{"date":"2024-11-08","close":75.0006},{"date":"2024-11-11","close":75.0984},{"date":"2024-11-12","close":74.6975},{"date":"2024-11-13","close":74.5704},{"date":"2024-11-14","close":73.006},{"date":"2024-11-15","close":72.5563},{"date":"2024-11-18","close":68.577},{"date":"2024-11-19","close":68.0881},{"date":"2024-11-20","close":69.1734},{"date":"2024-11-21","close":69.5645},{"date":"2024-11-22","close":71.1582},{"date":"2024-11-25","close":73.8176},{"date":"2024-11-26","close":73.3091},{"date":"2024-11-27","close":73.3482},{"date":"2024-11-29","close":73.2211},{"date":"2024-12-02","close":73.7491},{"date":"2024-12-03","close":72.9767},{"date":"2024-12-04","close":74.3846},{"date":"2024-12-05","close":73.4949},{"date":"2024-12-06","close":72.4487},{"date":"2024-12-09","close":73.8664},{"date":"2024-12-10","close":74.2771},{"date":"2024-12-11","close":74.1206},{"date":"2024-12-12","close":74.4237},{"date":"2024-12-13","close":73.9153},{"date":"2024-12-16","close":74.981},{"date":"2024-12-17","close":74.238},{"date":"2024-12-18","close":72.1261},{"date":"2024-12-19","close":73.8762},{"date":"2024-12-20","close":72.4781},{"date":"2024-12-23","close":73.1625},{"date":"2024-12-24","close":73.6904},{"date":"2024-12-26","close":73.9544},{"date":"2024-12-27","close":72.2532},{"date":"2024-12-30","close":71.5786},{"date":"2024-12-31","close":72.2043},{"date":"2025-01-02","close":71.8719},{"date":"2025-01-03","close":71.9599},{"date":"2025-01-06","close":71.1484},{"date":"2025-01-07","close":71.5101},{"date":"2025-01-08","close":71.9892},{"date":"2025-01-10","close":69.4781},{"date":"2025-01-13","close":70.3217},{"date":"2025-01-14","close":71.2437},{"date":"2025-01-15","close":71.1653},{"date":"2025-01-16","close":72.1658},{"date":"2025-01-17","close":72.1069},{"date":"2025-01-21","close":73.6764},{"date":"2025-01-22","close":72.8819},{"date":"2025-01-23","close":74.2355},{"date":"2025-01-24","close":73.078},{"date":"2025-01-27","close":74.0491},{"date":"2025-01-28","close":74.4415},{"date":"2025-01-29","close":73.8824},{"date":"2025-01-30","close":73.5685},{"date":"2025-01-31","close":73.0682},{"date":"2025-02-03","close":72.7347},{"date":"2025-02-04","close":73.2448},{"date":"2025-02-05","close":73.6077},{"date":"2025-02-06","close":73.7156},{"date":"2025-02-07","close":71.8617},{"date":"2025-02-10","close":72.8426},{"date":"2025-02-11","close":72.4405},{"date":"2025-02-12","close":71.4497},{"date":"2025-02-13","close":72.2639},{"date":"2025-02-14","close":72.0971},{"date":"2025-02-18","close":72.6857},{"date":"2025-02-19","close":72.8622},{"date":"2025-02-20","close":73.1565},{"date":"2025-02-21","close":68.2127},{"date":"2025-02-24","close":69.4879},{"date":"2025-02-25","close":72.4405},{"date":"2025-02-26","close":71.7342},{"date":"2025-02-27","close":71.4301},{"date":"2025-02-28","close":71.0868},{"date":"2025-03-03","close":69.1151},{"date":"2025-03-04","close":68.095},{"date":"2025-03-05","close":68.6247},{"date":"2025-03-06","close":68.3991},{"date":"2025-03-07","close":70.2432},{"date":"2025-03-10","close":69.6645},{"date":"2025-03-11","close":68.8699},{"date":"2025-03-12","close":68.3991},{"date":"2025-03-13","close":67.5359},{"date":"2025-03-14","close":69.3898},{"date":"2025-03-17","close":70.5963},{"date":"2025-03-18","close":70.1353},{"date":"2025-03-19","close":70.6061},{"date":"2025-03-20","close":69.9686},{"date":"2025-03-21","close":69.1936},{"date":"2025-03-24","close":70.4786},{"date":"2025-03-25","close":69.3113},{"date":"2025-03-26","close":70.2236},{"date":"2025-03-27","close":70.2236},{"date":"2025-03-28","close":69.0269},{"date":"2025-03-31","close":69.2917},{"date":"2025-04-01","close":69.8999},{"date":"2025-04-02","close":71.126},{"date":"2025-04-03","close":68.2323},{"date":"2025-04-04","close":65.2602},{"date":"2025-04-07","close":63.0923},{"date":"2025-04-08","close":63.1708},{"date":"2025-04-09","close":66.9516},{"date":"2025-04-10","close":66.0359},{"date":"2025-04-11","close":66.6956},{"date":"2025-04-14","close":67.2864},{"date":"2025-04-15","close":66.3018},{"date":"2025-04-16","close":65.9079},{"date":"2025-04-17","close":66.4889},{"date":"2025-04-21","close":65.6323},{"date":"2025-04-22","close":66.8827},{"date":"2025-04-23","close":67.2568},{"date":"2025-04-24","close":67.9559},{"date":"2025-04-25","close":67.9263},{"date":"2025-04-28","close":68.4876},{"date":"2025-04-29","close":69.1275},{"date":"2025-04-30","close":69.2063},{"date":"2025-05-01","close":69.5214},{"date":"2025-05-02","close":70.7521},{"date":"2025-05-05","close":70.5158},{"date":"2025-05-06","close":70.4173},{"date":"2025-05-07","close":70.2007},{"date":"2025-05-08","close":72.1699},{"date":"2025-05-09","close":72.3668},{"date":"2025-05-12","close":74.0012},{"date":"2025-05-13","close":73.8535},{"date":"2025-05-14","close":73.1348},{"date":"2025-05-15","close":75.0646},{"date":"2025-05-16","close":70.4173},{"date":"2025-05-19","close":70.309},{"date":"2025-05-20","close":70.3681},{"date":"2025-05-21","close":69.0586},{"date":"2025-05-22","close":68.7534},{"date":"2025-05-23","close":67.6999},{"date":"2025-05-27","close":69.8167},{"date":"2025-05-28","close":68.9503},{"date":"2025-05-29","close":69.1078},{"date":"2025-05-30","close":68.6943},{"date":"2025-06-02","close":68.3989},{"date":"2025-06-03","close":69.3245},{"date":"2025-06-04","close":69.4623},{"date":"2025-06-05","close":68.4777},{"date":"2025-06-06","close":68.9208},{"date":"2025-06-09","close":68.9503},{"date":"2025-06-10","close":68.8519},{"date":"2025-06-11","close":68.2808},{"date":"2025-06-12","close":68.3989},{"date":"2025-06-13","close":66.9122},{"date":"2025-06-16","close":66.7645},{"date":"2025-06-17","close":67.3455},{"date":"2025-06-18","close":66.1836},{"date":"2025-06-20","close":65.652},{"date":"2025-06-23","close":65.8883},{"date":"2025-06-24","close":67.1485},{"date":"2025-06-25","close":65.9867},{"date":"2025-06-26","close":67.6408},{"date":"2025-06-27","close":67.8476},{"date":"2025-06-30","close":66.9221},{"date":"2025-07-01","close":67.9559},{"date":"2025-07-02","close":68.1922},{"date":"2025-07-03","close":68.6057},{"date":"2025-07-07","close":67.759},{"date":"2025-07-08","close":67.887},{"date":"2025-07-09","close":68.0642},{"date":"2025-07-10","close":68.6669},{"date":"2025-07-11","close":68.1827},{"date":"2025-07-14","close":68.4001},{"date":"2025-07-15","close":67.0465},{"date":"2025-07-16","close":68.0049},{"date":"2025-07-17","close":68.4298},{"date":"2025-07-18","close":68.1926},{"date":"2025-07-21","close":67.6196},{"date":"2025-07-22","close":67.9259},{"date":"2025-07-23","close":69.4178},{"date":"2025-07-24","close":69.4672},{"date":"2025-07-25","close":69.23},{"date":"2025-07-28","close":69.8821},{"date":"2025-07-29","close":70.0896},{"date":"2025-07-30","close":69.6055},{"date":"2025-07-31","close":69.724},{"date":"2025-08-01","close":69.4276},{"date":"2025-08-04","close":69.6252},{"date":"2025-08-05","close":70.2872},{"date":"2025-08-06","close":69.9216},{"date":"2025-08-07","close":69.8426},{"date":"2025-08-08","close":69.8031},{"date":"2025-08-11","close":68.904},{"date":"2025-08-12","close":70.8603},{"date":"2025-08-13","close":72.4016},{"date":"2025-08-14","close":71.789},{"date":"2025-08-15","close":71.4531},{"date":"2025-08-18","close":71.9965},{"date":"2025-08-19","close":72.4411},{"date":"2025-08-20","close":71.868},{"date":"2025-08-21","close":73.1129},{"date":"2025-08-22","close":75.5928},{"date":"2025-08-25","close":75.6916},{"date":"2025-08-26","close":75.3952},{"date":"2025-08-27","close":76.5216},{"date":"2025-08-28","close":76.6599},{"date":"2025-08-29","close":77.144},{"date":"2025-09-02","close":76.8575},{"date":"2025-09-03","close":76.7686},{"date":"2025-09-04","close":81.758},{"date":"2025-09-05","close":80.9775},{"date":"2025-09-08","close":79.4362},{"date":"2025-09-09","close":77.5886},{"date":"2025-09-10","close":77.391},{"date":"2025-09-11","close":78.9224},{"date":"2025-09-12","close":78.3988},{"date":"2025-09-15","close":79.7326},{"date":"2025-09-16","close":79.5647},{"date":"2025-09-17","close":79.3473},{"date":"2025-09-18","close":80.7601},{"date":"2025-09-19","close":79.1201},{"date":"2025-09-22","close":78.3296},{"date":"2025-09-23","close":77.9641},{"date":"2025-09-24","close":76.6797},{"date":"2025-09-25","close":75.9288},{"date":"2025-09-26","close":76.5512},{"date":"2025-09-29","close":75.7806},{"date":"2025-09-30","close":77.0946},{"date":"2025-10-01","close":77.2527},{"date":"2025-10-02","close":77.3021},{"date":"2025-10-03","close":77.1835},{"date":"2025-10-06","close":74.9309},{"date":"2025-10-07","close":73.7453},{"date":"2025-10-08","close":72.9153},{"date":"2025-10-09","close":71.6309},{"date":"2025-10-10","close":71.8837},{"date":"2025-10-13","close":72.6867},{"date":"2025-10-14","close":73.569},{"date":"2025-10-15","close":74.3522},{"date":"2025-10-16","close":74.3522},{"date":"2025-10-17","close":74.7785},{"date":"2025-10-20","close":75.403},{"date":"2025-10-21","close":76.1367},{"date":"2025-10-22","close":76.4241},{"date":"2025-10-23","close":77.7823},{"date":"2025-10-24","close":78.7935},{"date":"2025-10-27","close":78.5159},{"date":"2025-10-28","close":77.0289},{"date":"2025-10-29","close":75.9086},{"date":"2025-10-30","close":75.5022},{"date":"2025-10-31","close":75.2543},{"date":"2025-11-03","close":75.0561},{"date":"2025-11-04","close":74.4613},{"date":"2025-11-05","close":75.3634},{"date":"2025-11-06","close":74.0944},{"date":"2025-11-07","close":74.6992},{"date":"2025-11-10","close":75.0957},{"date":"2025-11-11","close":74.8181},{"date":"2025-11-12","close":75.3436},{"date":"2025-11-13","close":74.6},{"date":"2025-11-14","close":74.2332},{"date":"2025-11-17","close":72.4785},{"date":"2025-11-18","close":74.5703},{"date":"2025-11-19","close":75.9879},{"date":"2025-11-20","close":76.4241},{"date":"2025-11-21","close":77.0487},{"date":"2025-11-24","close":78.2284},{"date":"2025-11-25","close":80.0724},{"date":"2025-11-26","close":79.2991},{"date":"2025-11-28","close":77.5642},{"date":"2025-12-01","close":78.0599},{"date":"2025-12-02","close":77.6039},{"date":"2025-12-03","close":77.8715},{"date":"2025-12-04","close":77.2767},{"date":"2025-12-05","close":77.1677},{"date":"2025-12-08","close":75.4526},{"date":"2025-12-09","close":76.7513},{"date":"2025-12-10","close":78.6547},{"date":"2025-12-11","close":79.765},{"date":"2025-12-12","close":79.7551},{"date":"2025-12-15","close":80.1814},{"date":"2025-12-16","close":80.7762},{"date":"2025-12-17","close":80.7366},{"date":"2025-12-18","close":81.381},{"date":"2025-12-19","close":80.2706},{"date":"2025-12-22","close":80.578},{"date":"2025-12-23","close":79.5569},{"date":"2025-12-24","close":79.4379},{"date":"2025-12-26","close":79.3586},{"date":"2025-12-29","close":79.5668},{"date":"2025-12-30","close":78.5556},{"date":"2025-12-31","close":77.6931},{"date":"2026-01-02","close":77.9707},{"date":"2026-01-05","close":80.1021},{"date":"2026-01-06","close":80.0327},{"date":"2026-01-07","close":79.8146},{"date":"2026-01-08","close":81.609},{"date":"2026-01-09","close":81.7432},{"date":"2026-01-12","close":82.1807},{"date":"2026-01-13","close":81.5344},{"date":"2026-01-14","close":81.962},{"date":"2026-01-15","close":83.523},{"date":"2026-01-16","close":83.881},{"date":"2026-01-20","close":83.6722},{"date":"2026-01-21","close":85.0344},{"date":"2026-01-22","close":85.1935},{"date":"2026-01-23","close":83.8213},{"date":"2026-01-26","close":84.1594},{"date":"2026-01-27","close":84.0998},{"date":"2026-01-28","close":84.6765},{"date":"2026-01-29","close":85.0742},{"date":"2026-01-30","close":85.979},{"date":"2026-02-02","close":86.9734},{"date":"2026-02-03","close":88.3753},{"date":"2026-02-04","close":90.1552},{"date":"2026-02-05","close":90.891},{"date":"2026-02-06","close":91.756},{"date":"2026-02-09","close":92.3129},{"date":"2026-02-10","close":92.8896},{"date":"2026-02-11","close":94.0728},{"date":"2026-02-12","close":95.6637},{"date":"2026-02-13","close":95.783},{"date":"2026-02-17","close":94.9677},{"date":"2026-02-18","close":94.7191},{"date":"2026-02-19","close":92.6509},{"date":"2026-02-20","close":88.8029},{"date":"2026-02-23","close":91.0302},{"date":"2026-02-24","close":92.462},{"date":"2026-02-25","close":91.2489},{"date":"2026-02-26","close":91.4975},{"date":"2026-02-27","close":91.8157},{"date":"2026-03-02","close":91.766},{"date":"2026-03-03","close":90.016},{"date":"2026-03-04","close":91.1097},{"date":"2026-03-05","close":89.1509},{"date":"2026-03-06","close":89.0117},{"date":"2026-03-09","close":86.9435},{"date":"2026-03-10","close":86.3469},{"date":"2026-03-11","close":86.3867},{"date":"2026-03-12","close":84.8853},{"date":"2026-03-13","close":84.6367},{"date":"2026-03-16","close":85.5017},{"date":"2026-03-17","close":85.5017},{"date":"2026-03-18","close":83.2148},{"date":"2026-03-19","close":82.6381},{"date":"2026-03-20","close":80.4208},{"date":"2026-03-23","close":82.4293},{"date":"2026-03-24","close":83.175},{"date":"2026-03-25","close":83.1054},{"date":"2026-03-26","close":81.6537},{"date":"2026-03-27","close":80.2716},{"date":"2026-03-30","close":79.7943},{"date":"2026-03-31","close":80.7787},{"date":"2026-04-01","close":82.1409},{"date":"2026-04-02","close":80.2716},{"date":"2026-04-06","close":79.7645},{"date":"2026-04-07","close":79.8938},{"date":"2026-04-08","close":82.8668},{"date":"2026-04-09","close":83.5499},{"date":"2026-04-10","close":83.5399},{"date":"2026-04-13","close":84.8264},{"date":"2026-04-14","close":83.8391},{"date":"2026-04-15","close":82.5726},{"date":"2026-04-16","close":82.1737},{"date":"2026-04-17","close":83.9688},{"date":"2026-04-20","close":82.6324},{"date":"2026-04-21","close":84.0884},{"date":"2026-04-22","close":85.3749},{"date":"2026-04-23","close":81.8645},{"date":"2026-04-24","close":80.4784},{"date":"2026-04-27","close":82.1936},{"date":"2026-04-28","close":81.8546},{"date":"2026-04-29","close":81.7449},{"date":"2026-04-30","close":81.5953},{"date":"2026-05-01","close":81.9344},{"date":"2026-05-04","close":79.9},{"date":"2026-05-05","close":81.1066},{"date":"2026-05-06","close":80.5183},{"date":"2026-05-07","close":79.3116},{"date":"2026-05-08","close":78.1149},{"date":"2026-05-11","close":76.2101},{"date":"2026-05-12","close":74.7242},{"date":"2026-05-13","close":73.0389},{"date":"2026-05-14","close":70.9446},{"date":"2026-05-15","close":70.7651},{"date":"2026-05-18","close":84.1981},{"date":"2026-05-19","close":85.3051},{"date":"2026-05-20","close":85.2752},{"date":"2026-05-21","close":84.3278},{"date":"2026-05-22","close":87.2796},{"date":"2026-05-26","close":87.5389},{"date":"2026-05-27","close":86.7212},{"date":"2026-05-28","close":85.8735},{"date":"2026-05-29","close":85.8436},{"date":"2026-06-01","close":86.8109},{"date":"2026-06-02","close":87.2896},{"date":"2026-06-03","close":87.9079},{"date":"2026-06-04","close":88.8553},{"date":"2026-06-05","close":88.3866},{"date":"2026-06-08","close":75.0733},{"date":"2026-06-09","close":76.2301},{"date":"2026-06-10","close":77.6561},{"date":"2026-06-11","close":80.9471},{"date":"2026-06-12","close":82.4031},{"date":"2026-06-15","close":84.3377},{"date":"2026-06-16","close":84.6569},{"date":"2026-06-17","close":83.2208},{"date":"2026-06-18","close":85.0757},{"date":"2026-06-22","close":84.8763},{"date":"2026-06-23","close":86.432},{"date":"2026-06-24","close":87.3993},{"date":"2026-06-25","close":89.3938},{"date":"2026-06-26","close":90.0121},{"date":"2026-06-29","close":89.7528},{"date":"2026-06-30","close":91.3185},{"date":"2026-07-01","close":90.9396},{"date":"2026-07-02","close":91.6875},{"date":"2026-07-06","close":91.9967},{"date":"2026-07-07","close":91.2288},{"date":"2026-07-08","close":89.0946},{"date":"2026-07-09","close":88.965},{"date":"2026-07-10","close":90.16},{"date":"2026-07-13","close":90.4},{"date":"2026-07-14","close":90.33},{"date":"2026-07-15","close":91.83},{"date":"2026-07-16","close":93.55},{"date":"2026-07-17","close":93.69},{"date":"2026-07-20","close":93.48},{"date":"2026-07-21","close":93.82},{"date":"2026-07-22","close":93.39},{"date":"2026-07-23","close":93.68},{"date":"2026-07-24","close":94.5},{"date":"2026-07-27","close":96.42},{"date":"2026-07-28","close":97.72},{"date":"2026-07-29","close":94.71},{"date":"2026-07-30","close":93.14},{"date":"2026-07-31","close":94.27},{"date":"2026-08-03","close":96.03},{"date":"2026-08-04","close":97.71},{"date":"2026-08-05","close":98.11},{"date":"2026-08-06","close":98.24},{"date":"2026-08-07","close":97.02},{"date":"2026-08-10","close":96.34},{"date":"2026-08-11","close":95.06},{"date":"2026-08-12","close":95.12},{"date":"2026-08-13","close":93.95},{"date":"2026-08-14","close":94.14},{"date":"2026-08-17","close":94.26},{"date":"2026-08-18","close":94.16},{"date":"2026-08-19","close":92.01},{"date":"2026-08-20","close":90.73},{"date":"2026-08-21","close":91.29},{"date":"2026-08-24","close":94.38},{"date":"2026-08-25","close":93.62},{"date":"2026-08-26","close":94.09},{"date":"2026-08-27","close":93.47},{"date":"2026-08-28","close":93.25},{"date":"2026-08-31","close":90.65},{"date":"2026-09-01","close":90.39},{"date":"2026-09-02","close":90.18},{"date":"2026-09-03","close":90.34},{"date":"2026-09-04","close":90.21},{"date":"2026-09-08","close":88.62},{"date":"2026-09-09","close":87.43},{"date":"2026-09-10","close":85.91},{"date":"2026-09-11","close":86.94},{"date":"2026-09-14","close":86.44},{"date":"2026-09-15","close":85.37},{"date":"2026-09-16","close":84.6},{"date":"2026-09-17","close":85.22},{"date":"2026-09-18","close":84.1},{"date":"2026-09-21","close":83.83},{"date":"2026-09-22","close":83.39},{"date":"2026-09-23","close":83.82},{"date":"2026-09-24","close":82.63},{"date":"2026-09-25","close":84.02},{"date":"2026-09-28","close":83.8544},{"date":"2026-09-29","close":84.5324},{"date":"2026-09-30","close":83.2462},{"date":"2026-10-01","close":83.8943},{"date":"2026-10-02","close":84.5324},{"date":"2026-10-05","close":85.1606},{"date":"2026-10-06","close":84.8614},{"date":"2026-10-07","close":84.6022},{"date":"2026-10-08","close":84.1635},{"date":"2026-10-09","close":85.35},{"date":"2026-10-12","close":85.13},{"date":"2026-10-13","close":85.03},{"date":"2026-10-14","close":83.65},{"date":"2026-10-15","close":84.03},{"date":"2026-10-16","close":81.93},{"date":"2026-10-19","close":81.82},{"date":"2026-10-20","close":83.09},{"date":"2026-10-21","close":82.34},{"date":"2026-10-22","close":82.71}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":82.65,"low_30d":80.505,"support":81.25,"high_30d":87.95,"change_1d":0.4,"change_7d":1.0,"change_30d":-4.9,"resistance":87.21,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":12.64,"quarter":"2024-Q3"},{"pbr":2.88,"per":15.05,"quarter":"2024-Q4"},{"pbr":2.84,"per":14.63,"quarter":"2025-Q1"},{"pbr":2.86,"per":15.94,"quarter":"2025-Q2"},{"pbr":2.66,"per":15.28,"quarter":"2025-Q3"},{"pbr":2.56,"per":15.16,"quarter":"2025-Q4"},{"pbr":2.62,"per":16.05,"quarter":"2026-Q1"},{"pbr":2.93,"per":17.99,"quarter":"2026-Q2"},{"pbr":null,"per":16.13,"quarter":"2026-Q3"},{"pbr":2.68,"per":16.33,"quarter":"현재"}],"timeline":[{"close":57.2931,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":69.7902,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":69.5547,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73.0682,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69.2063,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":69.724,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75.2543,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":85.979,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":81.5953,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.76,"pbr_5y_low":2.56,"per_5y_avg":15.43,"per_5y_low":12.64,"current_pbr":2.68,"current_per":16.33,"pbr_5y_high":2.93,"per_5y_high":17.99,"pbr_5y_median":2.84,"per_5y_median":15.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":42.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.3%"},"momentum":{"grade":"C","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 16.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.02,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":12.64,"close":57.2931,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.88,"per":15.05,"close":69.7902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":14.63,"close":69.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.86,"per":15.94,"close":73.0682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.66,"per":15.28,"close":69.2063,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.56,"per":15.16,"close":69.724,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.62,"per":16.05,"close":75.2543,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.93,"per":17.99,"close":85.979,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":16.13,"close":81.5953,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.4배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.5,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":435237000.0,"market_cap":null,"net_income":57800000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.5180372992185867,"total_assets":null,"total_equity":null,"profit_margin":0.13280120945599755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73206000.0,"operating_margin":0.16819801625321376},{"eps":1.09,"pbr":null,"per":19.18,"roa":0.0262294133412957,"roe":0.03575263116775857,"revenue":384137000.0,"market_cap":3783910656.0,"net_income":48051000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.5060538297534474,"total_assets":1831951000.0,"total_equity":1343985000.0,"profit_margin":0.1250881846841101,"dividend_yield":1.17,"fiscal_quarter":"Q2","operating_income":62190000.0,"operating_margin":0.1618953654555536},{"eps":1.21,"pbr":null,"per":null,"roa":0.02955073416611878,"roe":0.04107782059679213,"revenue":405287000.0,"market_cap":null,"net_income":53936000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.5152694263571247,"total_assets":1825200000.0,"total_equity":1313020000.0,"profit_margin":0.13308100185794264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":67972000.0,"operating_margin":0.16771325011658406},{"eps":1.26,"pbr":null,"per":null,"roa":0.027791119724250756,"roe":0.04006683697241368,"revenue":397275000.0,"market_cap":null,"net_income":49876000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.5040110754515135,"total_assets":1794674000.0,"total_equity":1244820000.0,"profit_margin":0.12554527720093134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":59292000.0,"operating_margin":0.14924674343968283},{"eps":1.22,"pbr":null,"per":null,"roa":0.030135741440262754,"roe":0.04383703891341382,"revenue":382590000.0,"market_cap":null,"net_income":52263000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.5098382080033457,"total_assets":1734253000.0,"total_equity":1192211000.0,"profit_margin":0.13660315219948246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67190000.0,"operating_margin":0.1756188086463316},{"eps":1.0,"pbr":null,"per":null,"roa":0.02375221937265733,"roe":0.03454575509634252,"revenue":356675000.0,"market_cap":null,"net_income":40334000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.49300623817200534,"total_assets":1698115000.0,"total_equity":1167553000.0,"profit_margin":0.11308333917431836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":51234000.0,"operating_margin":0.1436433728183921},{"eps":1.12,"pbr":null,"per":null,"roa":0.029447346887392208,"roe":0.04175308888785757,"revenue":377065000.0,"market_cap":null,"net_income":46783000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5030671104451487,"total_assets":1588700000.0,"total_equity":1120468000.0,"profit_margin":0.12407144656756793,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58922000.0,"operating_margin":0.1562648349754021},{"eps":1.19,"pbr":null,"per":null,"roa":0.034066476807815826,"roe":0.05000847662435569,"revenue":343402000.0,"market_cap":null,"net_income":55456000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.5155910565459724,"total_assets":1627876000.0,"total_equity":1108932000.0,"profit_margin":0.16149003209066926,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66215000.0,"operating_margin":0.19282065916913704},{"eps":1.275049132661128,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":343402000.0,"market_cap":null,"net_income":55456000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.5155910565459724,"total_assets":null,"total_equity":null,"profit_margin":0.16149003209066926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66215000.0,"operating_margin":0.19282065916913704},{"eps":1.1700672670427872,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":343384000.0,"market_cap":null,"net_income":50890000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.5150327330335718,"total_assets":null,"total_equity":null,"profit_margin":0.1482014304685134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":63370000.0,"operating_margin":0.18454558162290613},{"eps":1.00309873701204,"pbr":null,"per":null,"roa":0.030994512661231426,"roe":0.04200120916656077,"revenue":322624000.0,"market_cap":null,"net_income":43628000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.5023897788137275,"total_assets":1407604000.0,"total_equity":1038732000.0,"profit_margin":0.13522862527276333,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53926000.0,"operating_margin":0.16714813529061695},{"eps":1.0861691444756987,"pbr":null,"per":null,"roa":0.034148153877403206,"roe":0.047478773698683,"revenue":331983000.0,"market_cap":null,"net_income":47241000.0,"fiscal_year":2023,"report_date":"2023-07-31","gross_margin":0.5172523894295792,"total_assets":1383413000.0,"total_equity":994992000.0,"profit_margin":0.14229945509258005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":59730000.0,"operating_margin":0.17991885126648052}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.5344,"per":12.64,"date":"2024-04","close":57.29,"source":"reported"},{"eps":4.5344,"per":14.62,"date":"2024-05","close":66.29,"source":"reported"},{"eps":4.5344,"per":14.14,"date":"2024-06","close":64.11,"source":"reported"},{"eps":4.6382,"per":15.05,"date":"2024-07","close":69.79,"source":"reported"},{"eps":4.6382,"per":15.56,"date":"2024-08","close":72.16,"source":"reported"},{"eps":4.6382,"per":16.1,"date":"2024-09","close":74.68,"source":"reported"},{"eps":4.7551,"per":14.63,"date":"2024-10","close":69.55,"source":"reported"},{"eps":4.7551,"per":15.4,"date":"2024-11","close":73.22,"source":"reported"},{"eps":4.7551,"per":15.18,"date":"2024-12","close":72.2,"source":"reported"},{"eps":4.585,"per":15.94,"date":"2025-01","close":73.07,"source":"reported"},{"eps":4.585,"per":15.5,"date":"2025-02","close":71.09,"source":"reported"},{"eps":4.585,"per":15.11,"date":"2025-03","close":69.29,"source":"reported"},{"eps":4.53,"per":15.28,"date":"2025-04","close":69.21,"source":"reported"},{"eps":4.53,"per":15.16,"date":"2025-05","close":68.69,"source":"reported"},{"eps":4.53,"per":14.77,"date":"2025-06","close":66.92,"source":"reported"},{"eps":4.6,"per":15.16,"date":"2025-07","close":69.72,"source":"reported"},{"eps":4.6,"per":16.77,"date":"2025-08","close":77.14,"source":"reported"},{"eps":4.6,"per":16.76,"date":"2025-09","close":77.09,"source":"reported"},{"eps":4.69,"per":16.05,"date":"2025-10","close":75.25,"source":"reported"},{"eps":4.69,"per":16.54,"date":"2025-11","close":77.56,"source":"reported"},{"eps":4.69,"per":16.57,"date":"2025-12","close":77.69,"source":"reported"},{"eps":4.78,"per":17.99,"date":"2026-01","close":85.98,"source":"reported"},{"eps":4.78,"per":19.21,"date":"2026-02","close":91.82,"source":"reported"},{"eps":4.78,"per":16.9,"date":"2026-03","close":80.78,"source":"reported"},{"eps":5.06,"per":16.13,"date":"2026-04","close":81.6,"source":"reported"},{"eps":5.06,"per":16.97,"date":"2026-05","close":85.84,"source":"reported"},{"eps":5.06,"per":18.05,"date":"2026-06","close":91.32,"source":"reported"},{"eps":5.06,"per":18.63,"date":"2026-07","close":94.27,"source":"reported"},{"eps":5.06,"per":17.92,"date":"2026-08","close":90.65,"source":"reported"},{"eps":5.06,"per":16.45,"date":"2026-09","close":83.25,"source":"reported"},{"eps":5.06,"per":16.35,"date":"2026-10","close":82.71,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.05,"std":1.37,"count":31,"current":16.35,"lower_1sd":14.68,"upper_1sd":17.42},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Brady Corporation","phase":"above-fold","symbol_resolved":true}